619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191600,155099020,3095,3095,3095,3095,3064
|
|
20240405,191500,155099020,3095,3095,3095,3095,0
|
|
20240405,191400,155099020,3095,3095,3095,3095,0
|
|
20240405,191300,155099020,3095,3095,3095,3095,0
|
|
20240405,191200,155099020,3095,3095,3095,3095,0
|
|
20240405,191100,155099020,3095,3095,3095,3095,0
|
|
20240405,191000,155099020,3095,3095,3095,3095,0
|
|
20240405,190900,155099020,3095,3095,3095,3095,0
|
|
20240405,190800,155099020,3095,3095,3095,3095,0
|
|
20240405,190700,155099020,3095,3095,3095,3095,0
|
|
20240405,190600,155099020,3095,3095,3095,3095,0
|
|
20240405,190500,155099020,3095,3095,3095,3095,0
|
|
20240405,190400,155099020,3095,3095,3095,3095,0
|
|
20240405,190300,155099020,3095,3095,3095,3095,0
|
|
20240405,190200,155099020,3095,3095,3095,3095,0
|
|
20240405,190100,155099020,3095,3095,3095,3095,0
|
|
20240405,190000,155099020,3095,3095,3095,3095,0
|
|
20240405,185900,155099020,3095,3095,3095,3095,0
|
|
20240405,185800,155099020,3095,3095,3095,3095,0
|
|
20240405,185700,155099020,3095,3095,3095,3095,0
|
|
20240405,185600,155099020,3095,3095,3095,3095,0
|
|
20240405,185500,155099020,3095,3095,3095,3095,0
|
|
20240405,185400,155099020,3095,3095,3095,3095,0
|
|
20240405,185300,155099020,3095,3095,3095,3095,0
|
|
20240405,185200,155099020,3095,3095,3095,3095,0
|
|
20240405,185100,155099020,3095,3095,3095,3095,0
|
|
20240405,185000,155099020,3095,3095,3095,3095,0
|
|
20240405,184900,155099020,3095,3095,3095,3095,0
|
|
20240405,184800,155099020,3095,3095,3095,3095,0
|
|
20240405,184700,155099020,3095,3095,3095,3095,0
|
|
20240405,184600,155099020,3095,3095,3095,3095,3064
|
|
20240405,184500,155099020,3095,3095,3095,3095,0
|
|
20240405,184400,155099020,3095,3095,3095,3095,0
|
|
20240405,184300,155099020,3095,3095,3095,3095,0
|
|
20240405,184200,155099020,3095,3095,3095,3095,0
|
|
20240405,184100,155099020,3095,3095,3095,3095,0
|
|
20240405,184000,155099020,3095,3095,3095,3095,0
|
|
20240405,183900,155099020,3095,3095,3095,3095,0
|
|
20240405,183800,155099020,3095,3095,3095,3095,0
|
|
20240405,183700,155099020,3095,3095,3095,3095,0
|
|
20240405,183600,155099020,3095,3095,3095,3095,0
|
|
20240405,183500,155099020,3095,3095,3095,3095,0
|
|
20240405,183400,155099020,3095,3095,3095,3095,0
|
|
20240405,183300,155099020,3095,3095,3095,3095,0
|
|
20240405,183200,155099020,3095,3095,3095,3095,0
|
|
20240405,183100,155099020,3095,3095,3095,3095,0
|
|
20240405,183000,155099020,3095,3095,3095,3095,0
|
|
20240405,182900,155099020,3095,3095,3095,3095,0
|
|
20240405,182800,155099020,3095,3095,3095,3095,0
|
|
20240405,182700,155099020,3095,3095,3095,3095,0
|
|
20240405,182600,155099020,3095,3095,3095,3095,0
|
|
20240405,182500,155099020,3095,3095,3095,3095,0
|
|
20240405,182400,155099020,3095,3095,3095,3095,0
|
|
20240405,182300,155099020,3095,3095,3095,3095,0
|
|
20240405,182200,155099020,3095,3095,3095,3095,0
|
|
20240405,182100,155099020,3095,3095,3095,3095,0
|
|
20240405,182000,155099020,3095,3095,3095,3095,0
|
|
20240405,181900,155099020,3095,3095,3095,3095,0
|
|
20240405,181800,155099020,3095,3095,3095,3095,0
|
|
20240405,181700,155099020,3095,3095,3095,3095,0
|
|
20240405,181600,155099020,3095,3095,3095,3095,3064
|
|
20240405,181500,155099020,3095,3095,3095,3095,0
|
|
20240405,181400,155099020,3095,3095,3095,3095,0
|
|
20240405,181300,155099020,3095,3095,3095,3095,0
|
|
20240405,181200,155099020,3095,3095,3095,3095,0
|
|
20240405,181100,155099020,3095,3095,3095,3095,0
|
|
20240405,181000,155099020,3095,3095,3095,3095,0
|
|
20240405,180900,155099020,3095,3095,3095,3095,0
|
|
20240405,180800,155099020,3095,3095,3095,3095,0
|
|
20240405,180700,155099020,3095,3095,3095,3095,0
|
|
20240405,180600,155099020,3095,3095,3095,3095,0
|
|
20240405,180500,155099020,3095,3095,3095,3095,0
|
|
20240405,180400,155099020,3095,3095,3095,3095,0
|
|
20240405,180300,155099020,3095,3095,3095,3095,0
|
|
20240405,180200,155099020,3095,3095,3095,3095,0
|
|
20240405,180100,155099020,3095,3095,3095,3095,0
|
|
20240405,180000,155099020,3095,3095,3095,3095,0
|
|
20240405,175900,155099020,3095,3095,3095,3095,0
|
|
20240405,175800,155099020,3095,3095,3095,3095,0
|
|
20240405,175700,155099020,3095,3095,3095,3095,0
|
|
20240405,175600,155099020,3095,3095,3095,3095,0
|
|
20240405,175500,155099020,3095,3095,3095,3095,0
|
|
20240405,175400,155099020,3095,3095,3095,3095,0
|
|
20240405,175300,155099020,3095,3095,3095,3095,0
|
|
20240405,175200,155099020,3095,3095,3095,3095,0
|
|
20240405,175100,155099020,3095,3095,3095,3095,0
|
|
20240405,175000,155099020,3095,3095,3095,3095,0
|
|
20240405,174900,155099020,3095,3095,3095,3095,0
|
|
20240405,174800,155099020,3095,3095,3095,3095,0
|
|
20240405,174700,155099020,3095,3095,3095,3095,0
|
|
20240405,174600,155099020,3095,3095,3095,3095,3064
|
|
20240405,174500,155099020,3095,3095,3095,3095,0
|
|
20240405,174400,155099020,3095,3095,3095,3095,0
|
|
20240405,174300,155099020,3095,3095,3095,3095,0
|
|
20240405,174200,155099020,3095,3095,3095,3095,0
|
|
20240405,174100,155099020,3095,3095,3095,3095,0
|
|
20240405,174000,155099020,3095,3095,3095,3095,0
|
|
20240405,173900,155099020,3095,3095,3095,3095,0
|
|
20240405,173800,155099020,3095,3095,3095,3095,0
|
|
20240405,173700,155099020,3095,3095,3095,3095,0
|
|
20240405,173600,155099020,3095,3095,3095,3095,0
|
|
20240405,173500,155099020,3095,3095,3095,3095,0
|
|
20240405,173400,155099020,3095,3095,3095,3095,0
|
|
20240405,173300,155099020,3095,3095,3095,3095,0
|
|
20240405,173200,155099020,3095,3095,3095,3095,0
|
|
20240405,173100,155099020,3095,3095,3095,3095,0
|
|
20240405,173000,155099020,3095,3095,3095,3095,0
|
|
20240405,172900,155099020,3095,3095,3095,3095,0
|
|
20240405,172800,155099020,3095,3095,3095,3095,0
|
|
20240405,172700,155099020,3095,3095,3095,3095,0
|
|
20240405,172600,155099020,3095,3095,3095,3095,0
|
|
20240405,172500,155099020,3095,3095,3095,3095,0
|
|
20240405,172400,155099020,3095,3095,3095,3095,0
|
|
20240405,172300,155099020,3095,3095,3095,3095,0
|
|
20240405,172200,155099020,3095,3095,3095,3095,0
|
|
20240405,172100,155099020,3095,3095,3095,3095,0
|
|
20240405,172000,155099020,3095,3095,3095,3095,0
|
|
20240405,171900,155099020,3095,3095,3095,3095,0
|
|
20240405,171800,155099020,3095,3095,3095,3095,0
|
|
20240405,171700,155099020,3095,3095,3095,3095,0
|
|
20240405,171600,155099020,3095,3095,3095,3095,3064
|
|
20240405,171500,155099020,3095,3095,3095,3095,0
|
|
20240405,171400,155099020,3095,3095,3095,3095,0
|
|
20240405,171300,155099020,3095,3095,3095,3095,0
|
|
20240405,171200,155099020,3095,3095,3095,3095,0
|
|
20240405,171100,155099020,3095,3095,3095,3095,0
|
|
20240405,171000,155099020,3095,3095,3095,3095,0
|
|
20240405,170900,155099020,3095,3095,3095,3095,0
|
|
20240405,170800,155099020,3095,3095,3095,3095,0
|
|
20240405,170700,155099020,3095,3095,3095,3095,0
|
|
20240405,170600,155099020,3095,3095,3095,3095,0
|
|
20240405,170500,155099020,3095,3095,3095,3095,0
|
|
20240405,170400,155099020,3095,3095,3095,3095,0
|
|
20240405,170300,155099020,3095,3095,3095,3095,0
|
|
20240405,170200,155099020,3095,3095,3095,3095,0
|
|
20240405,170100,155099020,3095,3095,3095,3095,0
|
|
20240405,170000,155099020,3095,3095,3095,3095,0
|
|
20240405,165900,155099020,3095,3095,3095,3095,0
|
|
20240405,165800,155099020,3095,3095,3095,3095,0
|
|
20240405,165700,155099020,3095,3095,3095,3095,0
|
|
20240405,165600,155099020,3095,3095,3095,3095,0
|
|
20240405,165500,155099020,3095,3095,3095,3095,0
|
|
20240405,165400,155099020,3095,3095,3095,3095,0
|
|
20240405,165300,155099020,3095,3095,3095,3095,0
|
|
20240405,165200,155099020,3095,3095,3095,3095,0
|
|
20240405,165100,155099020,3095,3095,3095,3095,0
|
|
20240405,165000,155099020,3095,3095,3095,3095,0
|
|
20240405,164900,155099020,3095,3095,3095,3095,0
|
|
20240405,164800,155099020,3095,3095,3095,3095,0
|
|
20240405,164700,155099020,3095,3095,3095,3095,0
|
|
20240405,164600,155099020,3095,3095,3095,3095,3064
|
|
20240405,164500,155099020,3095,3095,3095,3095,0
|
|
20240405,164400,155099020,3095,3095,3095,3095,0
|
|
20240405,164300,155099020,3095,3095,3095,3095,0
|
|
20240405,164200,155099020,3095,3095,3095,3095,0
|
|
20240405,164100,155099020,3095,3095,3095,3095,0
|
|
20240405,164000,155099020,3095,3095,3095,3095,0
|
|
20240405,163900,155099020,3095,3095,3095,3095,0
|
|
20240405,163800,155099020,3095,3095,3095,3095,0
|
|
20240405,163700,155099020,3095,3095,3095,3095,0
|
|
20240405,163600,155099020,3095,3095,3095,3095,0
|
|
20240405,163500,155099020,3095,3095,3095,3095,0
|
|
20240405,163400,155099020,3095,3095,3095,3095,0
|
|
20240405,163300,155099020,3095,3095,3095,3095,0
|
|
20240405,163200,155099020,3095,3095,3095,3095,0
|
|
20240405,163100,155099020,3095,3095,3095,3095,0
|
|
20240405,163000,155099020,3095,3095,3095,3095,0
|
|
20240405,162900,155099020,3095,3095,3095,3095,0
|
|
20240405,162800,155099020,3095,3095,3095,3095,0
|
|
20240405,162700,155099020,3095,3095,3095,3095,0
|
|
20240405,162600,155099020,3095,3095,3095,3095,0
|
|
20240405,162500,155099020,3095,3095,3095,3095,0
|
|
20240405,162400,155099020,3095,3095,3095,3095,0
|
|
20240405,162300,155099020,3095,3095,3095,3095,0
|
|
20240405,162200,155099020,3095,3095,3095,3095,0
|
|
20240405,162100,155099020,3095,3095,3095,3095,0
|
|
20240405,162000,155099020,3095,3095,3095,3095,0
|
|
20240405,161900,155099020,3095,3095,3095,3095,0
|
|
20240405,161800,155099020,3095,3095,3095,3095,0
|
|
20240405,161700,155099020,3095,3095,3095,3095,0
|
|
20240405,161600,155099020,3095,3095,3095,3095,3064
|
|
20240405,161500,155099020,3095,3095,3095,3095,0
|
|
20240405,161400,155099020,3095,3095,3095,3095,0
|
|
20240405,161300,155099020,3095,3095,3095,3095,0
|
|
20240405,161200,155099020,3095,3095,3095,3095,0
|
|
20240405,161100,155099020,3095,3095,3095,3095,0
|
|
20240405,161000,155099020,3095,3095,3095,3095,0
|
|
20240405,160900,155099020,3095,3095,3095,3095,0
|
|
20240405,160800,155099020,3095,3095,3095,3095,0
|
|
20240405,160700,155099020,3095,3095,3095,3095,0
|
|
20240405,160600,155099020,3095,3095,3095,3095,0
|
|
20240405,160500,155099020,3095,3095,3095,3095,0
|
|
20240405,160400,155099020,3095,3095,3095,3095,0
|
|
20240405,160300,155099020,3095,3095,3095,3095,0
|
|
20240405,160200,155099020,3095,3095,3095,3095,0
|
|
20240405,160100,155099020,3095,3095,3095,3095,0
|
|
20240405,160000,155099020,3095,3095,3095,3095,0
|
|
20240405,155900,155099020,3095,3095,3095,3095,0
|
|
20240405,155800,155099020,3095,3095,3095,3095,0
|
|
20240405,155700,155099020,3095,3095,3095,3095,0
|
|
20240405,155600,155099020,3095,3095,3095,3095,0
|
|
20240405,155500,155099020,3095,3095,3095,3095,0
|
|
20240405,155400,155099020,3095,3095,3095,3095,0
|
|
20240405,155300,155099020,3095,3095,3095,3095,0
|
|
20240405,155200,155099020,3095,3095,3095,3095,0
|
|
20240405,155100,155099020,3095,3095,3095,3095,0
|
|
20240405,155000,155099020,3095,3095,3095,3095,0
|
|
20240405,154900,155099020,3095,3095,3095,3095,0
|
|
20240405,154800,155099020,3095,3095,3095,3095,0
|
|
20240405,154700,155099020,3095,3095,3095,3095,0
|
|
20240405,154600,155099020,3095,3095,3095,3095,3064
|
|
20240405,154500,155099020,3095,3095,3095,3095,0
|
|
20240405,154400,155099020,3095,3095,3095,3095,0
|
|
20240405,154300,155099020,3095,3095,3095,3095,0
|
|
20240405,154200,155099020,3095,3095,3095,3095,0
|
|
20240405,154100,155099020,3095,3095,3095,3095,0
|
|
20240405,154000,155099020,3095,3095,3095,3095,0
|
|
20240405,153900,155099020,3095,3095,3095,3095,0
|
|
20240405,153800,155099020,3095,3095,3095,3095,0
|
|
20240405,153700,155099020,3095,3095,3095,3095,0
|
|
20240405,153600,155099020,3095,3095,3095,3095,0
|
|
20240405,153500,155099020,3095,3095,3095,3095,0
|
|
20240405,153400,155099020,3095,3095,3095,3095,0
|
|
20240405,153300,155099020,3095,3095,3095,3095,0
|
|
20240405,153200,155099020,3095,3095,3095,3095,0
|
|
20240405,153100,155099020,3095,3095,3095,3095,0
|
|
20240405,153000,155099020,3095,3095,3095,3095,3064
|
|
20240405,152900,145615940,3100,3100,3100,3100,0
|
|
20240405,152800,145615940,3100,3100,3100,3100,0
|
|
20240405,152700,145615940,3100,3100,3100,3100,0
|
|
20240405,152600,145615940,3100,3100,3100,3100,0
|
|
20240405,152500,145615940,3100,3100,3100,3100,0
|
|
20240405,152400,145615940,3100,3100,3100,3100,0
|
|
20240405,152300,145615940,3100,3100,3100,3100,0
|
|
20240405,152200,145615940,3100,3100,3100,3100,0
|
|
20240405,152100,145615940,3100,3100,3100,3100,0
|
|
20240405,152000,145615940,3100,3100,3100,3100,0
|
|
20240405,151900,145615940,3100,3100,3100,3075,1806
|
|
20240405,151800,140020665,3100,3100,3100,3100,0
|
|
20240405,151700,140020665,3100,3095,3100,3095,306
|
|
20240405,151600,139073565,3100,3095,3100,3095,237
|
|
20240405,151500,138340015,3095,3095,3095,3090,652
|
|
20240405,151400,136322835,3095,3095,3095,3095,40
|
|
20240405,151300,136199035,3095,3095,3095,3095,59
|
|
20240405,151200,136016430,3090,3095,3095,3090,670
|
|
20240405,151100,133945780,3095,3090,3095,3090,270
|
|
20240405,151000,133111330,3090,3090,3090,3090,410
|
|
20240405,150900,131844430,3090,3090,3090,3090,37
|
|
20240405,150800,131730100,3090,3090,3090,3090,100
|
|
20240405,150700,131421100,3090,3090,3090,3090,200
|
|
20240405,150600,130803100,3090,3090,3090,3090,301
|
|
20240405,150500,129873010,3090,3090,3090,3090,0
|
|
20240405,150400,129873010,3090,3090,3090,3090,0
|
|
20240405,150300,129873010,3090,3085,3090,3085,176
|
|
20240405,150200,129330000,3085,3090,3090,3085,180
|
|
20240405,150100,128774255,3090,3090,3090,3090,63
|
|
20240405,150000,128579585,3095,3095,3095,3095,0
|
|
20240405,145900,128579585,3095,3095,3095,3095,0
|
|
20240405,145800,128579585,3095,3095,3095,3095,0
|
|
20240405,145700,128579585,3095,3090,3095,3085,210
|
|
20240405,145600,127931130,3090,3090,3090,3090,151
|
|
20240405,145500,127464540,3090,3090,3090,3090,100
|
|
20240405,145400,127155540,3090,3090,3090,3090,100
|
|
20240405,145300,126846540,3090,3090,3090,3090,0
|
|
20240405,145200,126846540,3090,3090,3090,3090,40
|
|
20240405,145100,126722940,3090,3090,3090,3090,100
|
|
20240405,145000,126413940,3090,3090,3090,3090,100
|
|
20240405,144900,126104940,3090,3090,3090,3075,3442
|
|
20240405,144800,115516685,3095,3095,3095,3095,1
|
|
20240405,144700,115513590,3095,3095,3095,3095,0
|
|
20240405,144600,115513590,3095,3095,3095,3095,0
|
|
20240405,144500,115513590,3095,3095,3095,3095,0
|
|
20240405,144400,115513590,3095,3095,3095,3095,0
|
|
20240405,144300,115513590,3095,3095,3095,3095,10
|
|
20240405,144200,115482640,3085,3085,3085,3085,0
|
|
20240405,144100,115482640,3085,3085,3085,3085,484
|
|
20240405,144000,113989500,3085,3090,3095,3085,205
|
|
20240405,143900,113357040,3095,3095,3095,3095,0
|
|
20240405,143800,113357040,3095,3095,3095,3095,0
|
|
20240405,143700,113357040,3095,3095,3095,3095,0
|
|
20240405,143600,113357040,3095,3095,3095,3095,0
|
|
20240405,143500,113357040,3095,3095,3095,3095,10
|
|
20240405,143400,113326090,3095,3095,3095,3095,0
|
|
20240405,143300,113326090,3095,3095,3095,3095,0
|
|
20240405,143200,113326090,3095,3095,3095,3095,0
|
|
20240405,143100,113326090,3095,3095,3095,3095,0
|
|
20240405,143000,113326090,3095,3095,3095,3095,10
|
|
20240405,142900,113295140,3085,3085,3095,3085,49
|
|
20240405,142800,113143875,3095,3095,3095,3095,0
|
|
20240405,142700,113143875,3095,3095,3095,3095,0
|
|
20240405,142600,113143875,3095,3095,3095,3095,0
|
|
20240405,142500,113143875,3095,3095,3095,3095,0
|
|
20240405,142400,113143875,3095,3095,3095,3095,0
|
|
20240405,142300,113143875,3095,3095,3095,3095,0
|
|
20240405,142200,113143875,3095,3095,3095,3095,0
|
|
20240405,142100,113143875,3095,3095,3095,3095,0
|
|
20240405,142000,113143875,3095,3095,3095,3095,0
|
|
20240405,141900,113143875,3095,3095,3095,3095,0
|
|
20240405,141800,113143875,3095,3095,3095,3095,0
|
|
20240405,141700,113143875,3095,3095,3095,3095,0
|
|
20240405,141600,113143875,3095,3095,3095,3095,0
|
|
20240405,141500,113143875,3095,3095,3095,3095,0
|
|
20240405,141400,113143875,3095,3095,3095,3095,6
|
|
20240405,141300,113125305,3095,3095,3095,3095,10
|
|
20240405,141200,113094355,3080,3090,3090,3080,666
|
|
20240405,141100,111041765,3095,3095,3095,3095,0
|
|
20240405,141000,111041765,3095,3095,3095,3095,0
|
|
20240405,140900,111041765,3095,3095,3095,3095,2
|
|
20240405,140800,111035575,3095,3085,3095,3085,62
|
|
20240405,140700,110844295,3095,3095,3095,3095,1
|
|
20240405,140600,110841200,3095,3095,3095,3095,2
|
|
20240405,140500,110835010,3095,3095,3095,3095,0
|
|
20240405,140400,110835010,3095,3095,3095,3095,0
|
|
20240405,140300,110835010,3095,3095,3095,3095,0
|
|
20240405,140200,110835010,3095,3095,3095,3095,0
|
|
20240405,140100,110835010,3095,3090,3095,3090,254
|
|
20240405,140000,110050130,3095,3095,3095,3095,0
|
|
20240405,135900,110050130,3095,3095,3095,3095,0
|
|
20240405,135800,110050130,3095,3095,3095,3095,10
|
|
20240405,135700,110019180,3095,3095,3095,3095,100
|
|
20240405,135600,109709680,3095,3095,3095,3095,45
|
|
20240405,135500,109570405,3095,3095,3095,3095,50
|
|
20240405,135400,109415655,3095,3090,3095,3090,300
|
|
20240405,135300,108488605,3095,3095,3095,3095,0
|
|
20240405,135200,108488605,3095,3095,3095,3095,0
|
|
20240405,135100,108488605,3095,3095,3095,3095,110
|
|
20240405,135000,108148155,3095,3090,3095,3090,11
|
|
20240405,134900,108114115,3095,3095,3095,3095,300
|
|
20240405,134800,107185615,3095,3095,3095,3095,200
|
|
20240405,134700,106566615,3100,3100,3100,3100,200
|
|
20240405,134600,105946615,3100,3100,3100,3100,2
|
|
20240405,134500,105940415,3100,3100,3100,3100,70
|
|
20240405,134400,105723415,3100,3100,3100,3100,0
|
|
20240405,134300,105723415,3100,3095,3100,3095,237
|
|
20240405,134200,104989895,3100,3100,3100,3100,31
|
|
20240405,134100,104893795,3100,3100,3100,3100,0
|
|
20240405,134000,104893795,3100,3100,3100,3100,0
|
|
20240405,133900,104893795,3100,3100,3100,3100,144
|
|
20240405,133800,104447395,3095,3095,3095,3095,2
|
|
20240405,133700,104441205,3100,3100,3100,3100,12
|
|
20240405,133600,104404005,3100,3100,3100,3100,0
|
|
20240405,133500,104404005,3100,3100,3100,3100,0
|
|
20240405,133400,104404005,3100,3100,3100,3100,0
|
|
20240405,133300,104404005,3100,3100,3100,3100,51
|
|
20240405,133200,104245905,3100,3100,3100,3100,162
|
|
20240405,133100,103743705,3100,3100,3100,3100,13
|
|
20240405,133000,103703405,3100,3100,3100,3100,40
|
|
20240405,132900,103579405,3100,3100,3100,3100,0
|
|
20240405,132800,103579405,3100,3100,3100,3100,0
|
|
20240405,132700,103579405,3100,3095,3100,3095,884
|
|
20240405,132600,100841645,3095,3095,3095,3095,0
|
|
20240405,132500,100841645,3095,3095,3095,3095,0
|
|
20240405,132400,100841645,3095,3095,3095,3095,1
|
|
20240405,132300,100838550,3090,3090,3090,3090,92
|
|
20240405,132200,100554270,3095,3095,3095,3095,0
|
|
20240405,132100,100554270,3095,3095,3095,3095,1
|
|
20240405,132000,100551175,3095,3095,3095,3095,0
|
|
20240405,131900,100551175,3095,3095,3095,3095,0
|
|
20240405,131800,100551175,3095,3095,3095,3095,0
|
|
20240405,131700,100551175,3095,3095,3095,3095,0
|
|
20240405,131600,100551175,3095,3095,3095,3095,0
|
|
20240405,131500,100551175,3095,3095,3095,3095,0
|
|
20240405,131400,100551175,3095,3095,3095,3095,0
|
|
20240405,131300,100551175,3095,3095,3095,3095,1
|
|
20240405,131200,100548080,3095,3095,3095,3095,0
|
|
20240405,131100,100548080,3095,3090,3095,3090,77
|
|
20240405,131000,100310140,3095,3095,3095,3095,110
|
|
20240405,130900,99969690,3095,3095,3095,3095,0
|
|
20240405,130800,99969690,3095,3095,3095,3095,0
|
|
20240405,130700,99969690,3095,3095,3095,3095,0
|
|
20240405,130600,99969690,3095,3095,3095,3095,0
|
|
20240405,130500,99969690,3095,3090,3095,3090,11
|
|
20240405,130400,99935695,3095,3090,3095,3090,306
|
|
20240405,130300,98990125,3090,3090,3090,3090,1
|
|
20240405,130200,98987035,3095,3095,3095,3095,0
|
|
20240405,130100,98987035,3095,3095,3095,3095,0
|
|
20240405,130000,98987035,3095,3095,3095,3095,1
|
|
20240405,125900,98983940,3090,3090,3090,3090,29
|
|
20240405,125800,98894330,3095,3095,3095,3095,0
|
|
20240405,125700,98894330,3095,3095,3095,3095,0
|
|
20240405,125600,98894330,3095,3095,3095,3095,0
|
|
20240405,125500,98894330,3095,3095,3095,3095,0
|
|
20240405,125400,98894330,3095,3095,3095,3095,1
|
|
20240405,125300,98891235,3090,3085,3090,3085,409
|
|
20240405,125200,97627680,3090,3090,3090,3090,0
|
|
20240405,125100,97627680,3090,3090,3090,3090,0
|
|
20240405,125000,97627680,3090,3090,3090,3090,1
|
|
20240405,124900,97624590,3090,3090,3090,3090,2
|
|
20240405,124800,97618410,3090,3090,3090,3090,0
|
|
20240405,124700,97618410,3090,3090,3090,3090,0
|
|
20240405,124600,97618410,3090,3090,3090,3090,0
|
|
20240405,124500,97618410,3090,3090,3090,3090,0
|
|
20240405,124400,97618410,3090,3090,3090,3090,0
|
|
20240405,124300,97618410,3090,3090,3090,3090,0
|
|
20240405,124200,97618410,3090,3090,3090,3090,0
|
|
20240405,124100,97618410,3090,3090,3090,3090,0
|
|
20240405,124000,97618410,3090,3090,3090,3090,0
|
|
20240405,123900,97618410,3090,3090,3090,3090,5
|
|
20240405,123800,97602960,3090,3085,3090,3085,15
|
|
20240405,123700,97556675,3090,3090,3090,3090,0
|
|
20240405,123600,97556675,3090,3090,3090,3090,0
|
|
20240405,123500,97556675,3090,3090,3090,3090,0
|
|
20240405,123400,97556675,3090,3090,3090,3090,0
|
|
20240405,123300,97556675,3090,3090,3090,3090,0
|
|
20240405,123200,97556675,3090,3090,3090,3090,1
|
|
20240405,123100,97553585,3090,3090,3090,3080,12
|
|
20240405,123000,97516515,3080,3080,3080,3080,50
|
|
20240405,122900,97362515,3090,3090,3090,3090,0
|
|
20240405,122800,97362515,3090,3090,3090,3090,0
|
|
20240405,122700,97362515,3090,3090,3090,3090,1
|
|
20240405,122600,97359425,3080,3080,3080,3080,0
|
|
20240405,122500,97359425,3080,3080,3080,3080,800
|
|
20240405,122400,94895425,3085,3085,3085,3085,0
|
|
20240405,122300,94895425,3085,3085,3085,3080,1851
|
|
20240405,122200,89191055,3085,3085,3085,3085,0
|
|
20240405,122100,89191055,3085,3085,3085,3085,0
|
|
20240405,122000,89191055,3085,3085,3085,3085,0
|
|
20240405,121900,89191055,3085,3085,3085,3085,0
|
|
20240405,121800,89191055,3085,3085,3085,3085,0
|
|
20240405,121700,89191055,3085,3085,3085,3085,0
|
|
20240405,121600,89191055,3085,3085,3085,3085,0
|
|
20240405,121500,89191055,3085,3090,3090,3085,82
|
|
20240405,121400,88937885,3090,3090,3090,3090,0
|
|
20240405,121300,88937885,3090,3090,3090,3090,1
|
|
20240405,121200,88934795,3090,3090,3090,3090,7
|
|
20240405,121100,88913165,3090,3090,3090,3090,61
|
|
20240405,121000,88724675,3090,3090,3090,3090,340
|
|
20240405,120900,87674075,3090,3090,3090,3090,0
|
|
20240405,120800,87674075,3090,3090,3090,3090,0
|
|
20240405,120700,87674075,3090,3090,3090,3090,0
|
|
20240405,120600,87674075,3090,3090,3090,3090,1
|
|
20240405,120500,87670985,3095,3095,3095,3095,0
|
|
20240405,120400,87670985,3095,3095,3095,3095,60
|
|
20240405,120300,87485285,3095,3095,3095,3095,0
|
|
20240405,120200,87485285,3095,3095,3095,3095,1
|
|
20240405,120100,87482190,3090,3090,3090,3090,1
|
|
20240405,120000,87479100,3085,3085,3085,3085,0
|
|
20240405,115900,87479100,3085,3085,3085,3085,0
|
|
20240405,115800,87479100,3085,3085,3085,3085,0
|
|
20240405,115700,87479100,3085,3085,3085,3085,0
|
|
20240405,115600,87479100,3085,3085,3085,3085,0
|
|
20240405,115500,87479100,3085,3085,3085,3085,0
|
|
20240405,115400,87479100,3085,3085,3085,3085,0
|
|
20240405,115300,87479100,3085,3090,3090,3085,300
|
|
20240405,115200,86553560,3090,3090,3090,3090,248
|
|
20240405,115100,85787240,3095,3095,3095,3095,33
|
|
20240405,115000,85685105,3095,3095,3095,3095,0
|
|
20240405,114900,85685105,3095,3095,3095,3095,0
|
|
20240405,114800,85685105,3095,3095,3095,3095,0
|
|
20240405,114700,85685105,3095,3095,3095,3095,78
|
|
20240405,114600,85443695,3090,3090,3090,3090,0
|
|
20240405,114500,85443695,3090,3090,3090,3090,0
|
|
20240405,114400,85443695,3090,3090,3090,3090,89
|
|
20240405,114300,85168685,3095,3095,3095,3095,0
|
|
20240405,114200,85168685,3095,3095,3095,3095,110
|
|
20240405,114100,84828235,3095,3095,3095,3095,0
|
|
20240405,114000,84828235,3095,3095,3095,3095,3
|
|
20240405,113900,84818950,3095,3095,3095,3095,0
|
|
20240405,113800,84818950,3095,3095,3095,3095,0
|
|
20240405,113700,84818950,3095,3095,3095,3095,0
|
|
20240405,113600,84818950,3095,3095,3095,3095,0
|
|
20240405,113500,84818950,3095,3095,3095,3095,80
|
|
20240405,113400,84571350,3095,3095,3095,3095,20
|
|
20240405,113300,84509450,3095,3095,3095,3095,2
|
|
20240405,113200,84503260,3095,3095,3095,3095,20
|
|
20240405,113100,84441360,3095,3095,3095,3095,0
|
|
20240405,113000,84441360,3095,3095,3095,3095,0
|
|
20240405,112900,84441360,3095,3095,3095,3095,0
|
|
20240405,112800,84441360,3095,3095,3095,3095,1
|
|
20240405,112700,84438265,3095,3095,3095,3095,20
|
|
20240405,112600,84376365,3095,3095,3095,3095,0
|
|
20240405,112500,84376365,3095,3095,3095,3095,0
|
|
20240405,112400,84376365,3095,3095,3095,3095,0
|
|
20240405,112300,84376365,3095,3095,3095,3095,10
|
|
20240405,112200,84345415,3095,3095,3095,3095,49
|
|
20240405,112100,84193760,3085,3085,3085,3085,0
|
|
20240405,112000,84193760,3085,3085,3085,3085,0
|
|
20240405,111900,84193760,3085,3085,3085,3085,0
|
|
20240405,111800,84193760,3085,3085,3085,3085,0
|
|
20240405,111700,84193760,3085,3085,3085,3085,2103
|
|
20240405,111600,77706005,3085,3085,3085,3085,0
|
|
20240405,111500,77706005,3085,3090,3090,3085,266
|
|
20240405,111400,76884960,3095,3095,3095,3095,129
|
|
20240405,111300,76485705,3100,3100,3100,3100,0
|
|
20240405,111200,76485705,3100,3095,3100,3095,49
|
|
20240405,111100,76333815,3100,3100,3100,3100,0
|
|
20240405,111000,76333815,3100,3100,3100,3100,0
|
|
20240405,110900,76333815,3100,3100,3100,3100,0
|
|
20240405,110800,76333815,3100,3100,3100,3100,0
|
|
20240405,110700,76333815,3100,3100,3100,3100,0
|
|
20240405,110600,76333815,3100,3100,3100,3100,0
|
|
20240405,110500,76333815,3100,3100,3100,3100,0
|
|
20240405,110400,76333815,3100,3100,3100,3100,0
|
|
20240405,110300,76333815,3100,3100,3100,3100,0
|
|
20240405,110200,76333815,3100,3100,3100,3100,0
|
|
20240405,110100,76333815,3100,3100,3100,3100,0
|
|
20240405,110000,76333815,3100,3100,3100,3100,2
|
|
20240405,105900,76327615,3100,3100,3100,3100,0
|
|
20240405,105800,76327615,3100,3100,3100,3100,0
|
|
20240405,105700,76327615,3100,3100,3100,3100,0
|
|
20240405,105600,76327615,3100,3100,3100,3100,2
|
|
20240405,105500,76321415,3100,3090,3100,3090,5899
|
|
20240405,105400,58047005,3100,3100,3100,3100,0
|
|
20240405,105300,58047005,3100,3100,3100,3100,0
|
|
20240405,105200,58047005,3100,3100,3100,3100,0
|
|
20240405,105100,58047005,3100,3100,3100,3100,0
|
|
20240405,105000,58047005,3100,3100,3100,3100,0
|
|
20240405,104900,58047005,3100,3100,3100,3100,0
|
|
20240405,104800,58047005,3100,3100,3100,3100,3
|
|
20240405,104700,58037705,3095,3095,3095,3095,159
|
|
20240405,104600,57545600,3095,3095,3095,3095,1
|
|
20240405,104500,57542505,3100,3100,3100,3100,0
|
|
20240405,104400,57542505,3100,3100,3100,3100,0
|
|
20240405,104300,57542505,3100,3100,3100,3100,3
|
|
20240405,104200,57533205,3105,3105,3105,3105,0
|
|
20240405,104100,57533205,3105,3105,3105,3105,0
|
|
20240405,104000,57533205,3105,3105,3105,3105,9
|
|
20240405,103900,57505260,3105,3105,3105,3105,1
|
|
20240405,103800,57502155,3095,3095,3095,3095,0
|
|
20240405,103700,57502155,3095,3095,3095,3095,1
|
|
20240405,103600,57499060,3100,3100,3100,3100,0
|
|
20240405,103500,57499060,3100,3100,3100,3100,0
|
|
20240405,103400,57499060,3100,3100,3100,3100,0
|
|
20240405,103300,57499060,3100,3100,3100,3100,0
|
|
20240405,103200,57499060,3100,3100,3100,3100,696
|
|
20240405,103100,55341460,3100,3100,3100,3100,238
|
|
20240405,103000,54603660,3100,3100,3100,3100,0
|
|
20240405,102900,54603660,3100,3100,3100,3100,0
|
|
20240405,102800,54603660,3100,3100,3100,3100,0
|
|
20240405,102700,54603660,3100,3100,3100,3100,602
|
|
20240405,102600,52737460,3105,3105,3105,3105,0
|
|
20240405,102500,52737460,3105,3105,3105,3105,3
|
|
20240405,102400,52728145,3105,3105,3105,3105,22
|
|
20240405,102300,52659835,3100,3105,3105,3100,4
|
|
20240405,102200,52647420,3105,3105,3105,3105,22
|
|
20240405,102100,52579110,3105,3105,3105,3105,3
|
|
20240405,102000,52569795,3105,3105,3105,3105,0
|
|
20240405,101900,52569795,3105,3105,3105,3105,0
|
|
20240405,101800,52569795,3105,3105,3105,3105,0
|
|
20240405,101700,52569795,3105,3105,3105,3105,0
|
|
20240405,101600,52569795,3105,3105,3105,3105,1
|
|
20240405,101500,52566690,3105,3105,3105,3105,0
|
|
20240405,101400,52566690,3105,3105,3105,3105,0
|
|
20240405,101300,52566690,3105,3105,3105,3105,0
|
|
20240405,101200,52566690,3105,3105,3105,3105,1
|
|
20240405,101100,52563585,3100,3100,3100,3100,335
|
|
20240405,101000,51525085,3100,3100,3100,3100,200
|
|
20240405,100900,50905085,3100,3100,3100,3100,0
|
|
20240405,100800,50905085,3100,3100,3100,3100,1
|
|
20240405,100700,50901985,3100,3100,3100,3100,0
|
|
20240405,100600,50901985,3100,3100,3100,3100,0
|
|
20240405,100500,50901985,3100,3100,3100,3100,0
|
|
20240405,100400,50901985,3100,3100,3100,3100,0
|
|
20240405,100300,50901985,3100,3100,3100,3100,1
|
|
20240405,100200,50898885,3100,3100,3100,3100,0
|
|
20240405,100100,50898885,3100,3100,3100,3100,1446
|
|
20240405,100000,46416285,3095,3095,3095,3095,0
|
|
20240405,095900,46416285,3095,3095,3095,3095,520
|
|
20240405,095800,44806885,3100,3100,3100,3100,30
|
|
20240405,095700,44713885,3100,3095,3100,3095,2
|
|
20240405,095600,44707690,3100,3100,3100,3100,0
|
|
20240405,095500,44707690,3100,3100,3100,3100,0
|
|
20240405,095400,44707690,3100,3100,3100,3100,1
|
|
20240405,095300,44704590,3100,3100,3100,3100,0
|
|
20240405,095200,44704590,3100,3100,3100,3100,0
|
|
20240405,095100,44704590,3100,3100,3100,3100,0
|
|
20240405,095000,44704590,3100,3100,3100,3100,0
|
|
20240405,094900,44704590,3100,3100,3100,3100,522
|
|
20240405,094800,43086390,3105,3105,3105,3105,0
|
|
20240405,094700,43086390,3105,3105,3105,3105,0
|
|
20240405,094600,43086390,3105,3105,3105,3105,0
|
|
20240405,094500,43086390,3105,3105,3105,3105,10
|
|
20240405,094400,43055340,3100,3100,3100,3100,30
|
|
20240405,094300,42962340,3100,3100,3100,3100,2001
|
|
20240405,094200,36759240,3095,3095,3095,3095,0
|
|
20240405,094100,36759240,3095,3095,3095,3095,0
|
|
20240405,094000,36759240,3095,3095,3095,3095,0
|
|
20240405,093900,36759240,3095,3095,3095,3095,0
|
|
20240405,093800,36759240,3095,3095,3095,3095,0
|
|
20240405,093700,36759240,3095,3095,3095,3095,0
|
|
20240405,093600,36759240,3095,3085,3095,3080,1054
|
|
20240405,093500,33510525,3080,3095,3095,3080,2864
|
|
20240405,093400,24674040,3100,3105,3105,3100,80
|
|
20240405,093300,24425780,3115,3115,3115,3115,1
|
|
20240405,093200,24422665,3115,3115,3115,3115,0
|
|
20240405,093100,24422665,3115,3115,3115,3115,0
|
|
20240405,093000,24422665,3115,3115,3115,3115,0
|
|
20240405,092900,24422665,3115,3115,3115,3115,50
|
|
20240405,092800,24266915,3115,3115,3115,3115,1
|
|
20240405,092700,24263800,3110,3110,3110,3110,0
|
|
20240405,092600,24263800,3110,3120,3120,3110,576
|
|
20240405,092500,22468085,3120,3120,3120,3120,26
|
|
20240405,092400,22386965,3120,3120,3120,3120,4
|
|
20240405,092300,22374485,3110,3110,3110,3110,89
|
|
20240405,092200,22097695,3105,3105,3105,3105,340
|
|
20240405,092100,21041995,3100,3100,3100,3100,99
|
|
20240405,092000,20735095,3100,3100,3100,3100,1
|
|
20240405,091900,20731995,3095,3095,3095,3095,30
|
|
20240405,091800,20639145,3090,3090,3090,3090,0
|
|
20240405,091700,20639145,3090,3095,3095,3090,50
|
|
20240405,091600,20484485,3100,3100,3100,3100,0
|
|
20240405,091500,20484485,3100,3100,3100,3100,0
|
|
20240405,091400,20484485,3100,3100,3100,3100,0
|
|
20240405,091300,20484485,3100,3100,3100,3100,61
|
|
20240405,091200,20295385,3100,3100,3100,3100,0
|
|
20240405,091100,20295385,3100,3100,3100,3100,100
|
|
20240405,091000,19985385,3100,3100,3100,3100,11
|
|
20240405,090900,19951285,3090,3090,3090,3090,3005
|
|
20240405,090800,10665835,3095,3095,3095,3095,0
|
|
20240405,090700,10665835,3095,3100,3100,3095,16
|
|
20240405,090600,10616290,3100,3110,3110,3100,75
|
|
20240405,090500,10383365,3105,3105,3105,3105,209
|
|
20240405,090400,9734420,3105,3105,3105,3105,0
|
|
20240405,090300,9734420,3105,3105,3105,3105,0
|
|
20240405,090200,9734420,3105,3100,3105,3065,3046
|
|
20240405,090100,351115,3105,3110,3110,3105,7
|
|
20240405,090000,329360,3100,3110,3110,3100,106
|