750 lines
35 KiB
CSV
750 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,212700,139739265,3920,3920,3920,3920,504
|
|
20240404,212600,139739265,3920,3920,3920,3920,0
|
|
20240404,212500,139739265,3920,3920,3920,3920,0
|
|
20240404,212400,139739265,3920,3920,3920,3920,0
|
|
20240404,212300,139739265,3920,3920,3920,3920,0
|
|
20240404,212200,139739265,3920,3920,3920,3920,0
|
|
20240404,212100,139739265,3920,3920,3920,3920,0
|
|
20240404,212000,139739265,3920,3920,3920,3920,0
|
|
20240404,211900,139739265,3920,3920,3920,3920,0
|
|
20240404,211800,139739265,3920,3920,3920,3920,0
|
|
20240404,211700,139739265,3920,3920,3920,3920,0
|
|
20240404,211600,139739265,3920,3920,3920,3920,0
|
|
20240404,211500,139739265,3920,3920,3920,3920,0
|
|
20240404,211400,139739265,3920,3920,3920,3920,0
|
|
20240404,211300,139739265,3920,3920,3920,3920,0
|
|
20240404,211200,139739265,3920,3920,3920,3920,0
|
|
20240404,211100,139739265,3920,3920,3920,3920,0
|
|
20240404,211000,139739265,3920,3920,3920,3920,0
|
|
20240404,210900,139739265,3920,3920,3920,3920,0
|
|
20240404,210800,139739265,3920,3920,3920,3920,0
|
|
20240404,210700,139739265,3920,3920,3920,3920,0
|
|
20240404,210600,139739265,3920,3920,3920,3920,0
|
|
20240404,210500,139739265,3920,3920,3920,3920,0
|
|
20240404,210400,139739265,3920,3920,3920,3920,0
|
|
20240404,210300,139739265,3920,3920,3920,3920,0
|
|
20240404,210200,139739265,3920,3920,3920,3920,0
|
|
20240404,210100,139739265,3920,3920,3920,3920,0
|
|
20240404,210000,139739265,3920,3920,3920,3920,0
|
|
20240404,205900,139739265,3920,3920,3920,3920,0
|
|
20240404,205800,139739265,3920,3920,3920,3920,0
|
|
20240404,205700,139739265,3920,3920,3920,3920,504
|
|
20240404,205600,139739265,3920,3920,3920,3920,0
|
|
20240404,205500,139739265,3920,3920,3920,3920,0
|
|
20240404,205400,139739265,3920,3920,3920,3920,0
|
|
20240404,205300,139739265,3920,3920,3920,3920,0
|
|
20240404,205200,139739265,3920,3920,3920,3920,0
|
|
20240404,205100,139739265,3920,3920,3920,3920,0
|
|
20240404,205000,139739265,3920,3920,3920,3920,0
|
|
20240404,204900,139739265,3920,3920,3920,3920,0
|
|
20240404,204800,139739265,3920,3920,3920,3920,0
|
|
20240404,204700,139739265,3920,3920,3920,3920,0
|
|
20240404,204600,139739265,3920,3920,3920,3920,0
|
|
20240404,204500,139739265,3920,3920,3920,3920,0
|
|
20240404,204400,139739265,3920,3920,3920,3920,0
|
|
20240404,204300,139739265,3920,3920,3920,3920,0
|
|
20240404,204200,139739265,3920,3920,3920,3920,0
|
|
20240404,204100,139739265,3920,3920,3920,3920,0
|
|
20240404,204000,139739265,3920,3920,3920,3920,0
|
|
20240404,203900,139739265,3920,3920,3920,3920,0
|
|
20240404,203800,139739265,3920,3920,3920,3920,0
|
|
20240404,203700,139739265,3920,3920,3920,3920,0
|
|
20240404,203600,139739265,3920,3920,3920,3920,0
|
|
20240404,203500,139739265,3920,3920,3920,3920,0
|
|
20240404,203400,139739265,3920,3920,3920,3920,0
|
|
20240404,203300,139739265,3920,3920,3920,3920,0
|
|
20240404,203200,139739265,3920,3920,3920,3920,0
|
|
20240404,203100,139739265,3920,3920,3920,3920,0
|
|
20240404,203000,139739265,3920,3920,3920,3920,0
|
|
20240404,202900,139739265,3920,3920,3920,3920,0
|
|
20240404,202800,139739265,3920,3920,3920,3920,0
|
|
20240404,202700,139739265,3920,3920,3920,3920,504
|
|
20240404,202600,139739265,3920,3920,3920,3920,0
|
|
20240404,202500,139739265,3920,3920,3920,3920,0
|
|
20240404,202400,139739265,3920,3920,3920,3920,0
|
|
20240404,202300,139739265,3920,3920,3920,3920,0
|
|
20240404,202200,139739265,3920,3920,3920,3920,0
|
|
20240404,202100,139739265,3920,3920,3920,3920,0
|
|
20240404,202000,139739265,3920,3920,3920,3920,0
|
|
20240404,201900,139739265,3920,3920,3920,3920,0
|
|
20240404,201800,139739265,3920,3920,3920,3920,0
|
|
20240404,201700,139739265,3920,3920,3920,3920,0
|
|
20240404,201600,139739265,3920,3920,3920,3920,0
|
|
20240404,201500,139739265,3920,3920,3920,3920,0
|
|
20240404,201400,139739265,3920,3920,3920,3920,0
|
|
20240404,201300,139739265,3920,3920,3920,3920,0
|
|
20240404,201200,139739265,3920,3920,3920,3920,0
|
|
20240404,201100,139739265,3920,3920,3920,3920,0
|
|
20240404,201000,139739265,3920,3920,3920,3920,0
|
|
20240404,200900,139739265,3920,3920,3920,3920,0
|
|
20240404,200800,139739265,3920,3920,3920,3920,0
|
|
20240404,200700,139739265,3920,3920,3920,3920,0
|
|
20240404,200600,139739265,3920,3920,3920,3920,0
|
|
20240404,200500,139739265,3920,3920,3920,3920,0
|
|
20240404,200400,139739265,3920,3920,3920,3920,0
|
|
20240404,200300,139739265,3920,3920,3920,3920,0
|
|
20240404,200200,139739265,3920,3920,3920,3920,0
|
|
20240404,200100,139739265,3920,3920,3920,3920,0
|
|
20240404,200000,139739265,3920,3920,3920,3920,0
|
|
20240404,195900,139739265,3920,3920,3920,3920,0
|
|
20240404,195800,139739265,3920,3920,3920,3920,0
|
|
20240404,195700,139739265,3920,3920,3920,3920,504
|
|
20240404,195600,139739265,3920,3920,3920,3920,0
|
|
20240404,195500,139739265,3920,3920,3920,3920,0
|
|
20240404,195400,139739265,3920,3920,3920,3920,0
|
|
20240404,195300,139739265,3920,3920,3920,3920,0
|
|
20240404,195200,139739265,3920,3920,3920,3920,0
|
|
20240404,195100,139739265,3920,3920,3920,3920,0
|
|
20240404,195000,139739265,3920,3920,3920,3920,0
|
|
20240404,194900,139739265,3920,3920,3920,3920,0
|
|
20240404,194800,139739265,3920,3920,3920,3920,0
|
|
20240404,194700,139739265,3920,3920,3920,3920,0
|
|
20240404,194600,139739265,3920,3920,3920,3920,0
|
|
20240404,194500,139739265,3920,3920,3920,3920,0
|
|
20240404,194400,139739265,3920,3920,3920,3920,0
|
|
20240404,194300,139739265,3920,3920,3920,3920,0
|
|
20240404,194200,139739265,3920,3920,3920,3920,0
|
|
20240404,194100,139739265,3920,3920,3920,3920,0
|
|
20240404,194000,139739265,3920,3920,3920,3920,0
|
|
20240404,193900,139739265,3920,3920,3920,3920,0
|
|
20240404,193800,139739265,3920,3920,3920,3920,0
|
|
20240404,193700,139739265,3920,3920,3920,3920,0
|
|
20240404,193600,139739265,3920,3920,3920,3920,0
|
|
20240404,193500,139739265,3920,3920,3920,3920,0
|
|
20240404,193400,139739265,3920,3920,3920,3920,0
|
|
20240404,193300,139739265,3920,3920,3920,3920,0
|
|
20240404,193200,139739265,3920,3920,3920,3920,0
|
|
20240404,193100,139739265,3920,3920,3920,3920,0
|
|
20240404,193000,139739265,3920,3920,3920,3920,0
|
|
20240404,192900,139739265,3920,3920,3920,3920,0
|
|
20240404,192800,139739265,3920,3920,3920,3920,0
|
|
20240404,192700,139739265,3920,3920,3920,3920,504
|
|
20240404,192600,139739265,3920,3920,3920,3920,0
|
|
20240404,192500,139739265,3920,3920,3920,3920,0
|
|
20240404,192400,139739265,3920,3920,3920,3920,0
|
|
20240404,192300,139739265,3920,3920,3920,3920,0
|
|
20240404,192200,139739265,3920,3920,3920,3920,0
|
|
20240404,192100,139739265,3920,3920,3920,3920,0
|
|
20240404,192000,139739265,3920,3920,3920,3920,0
|
|
20240404,191900,139739265,3920,3920,3920,3920,0
|
|
20240404,191800,139739265,3920,3920,3920,3920,0
|
|
20240404,191700,139739265,3920,3920,3920,3920,0
|
|
20240404,191600,139739265,3920,3920,3920,3920,0
|
|
20240404,191500,139739265,3920,3920,3920,3920,0
|
|
20240404,191400,139739265,3920,3920,3920,3920,0
|
|
20240404,191300,139739265,3920,3920,3920,3920,0
|
|
20240404,191200,139739265,3920,3920,3920,3920,0
|
|
20240404,191100,139739265,3920,3920,3920,3920,0
|
|
20240404,191000,139739265,3920,3920,3920,3920,0
|
|
20240404,190900,139739265,3920,3920,3920,3920,0
|
|
20240404,190800,139739265,3920,3920,3920,3920,0
|
|
20240404,190700,139739265,3920,3920,3920,3920,0
|
|
20240404,190600,139739265,3920,3920,3920,3920,0
|
|
20240404,190500,139739265,3920,3920,3920,3920,0
|
|
20240404,190400,139739265,3920,3920,3920,3920,0
|
|
20240404,190300,139739265,3920,3920,3920,3920,0
|
|
20240404,190200,139739265,3920,3920,3920,3920,0
|
|
20240404,190100,139739265,3920,3920,3920,3920,0
|
|
20240404,190000,139739265,3920,3920,3920,3920,0
|
|
20240404,185900,139739265,3920,3920,3920,3920,0
|
|
20240404,185800,139739265,3920,3920,3920,3920,0
|
|
20240404,185700,139739265,3920,3920,3920,3920,504
|
|
20240404,185600,139739265,3920,3920,3920,3920,0
|
|
20240404,185500,139739265,3920,3920,3920,3920,0
|
|
20240404,185400,139739265,3920,3920,3920,3920,0
|
|
20240404,185300,139739265,3920,3920,3920,3920,0
|
|
20240404,185200,139739265,3920,3920,3920,3920,0
|
|
20240404,185100,139739265,3920,3920,3920,3920,0
|
|
20240404,185000,139739265,3920,3920,3920,3920,0
|
|
20240404,184900,139739265,3920,3920,3920,3920,0
|
|
20240404,184800,139739265,3920,3920,3920,3920,0
|
|
20240404,184700,139739265,3920,3920,3920,3920,0
|
|
20240404,184600,139739265,3920,3920,3920,3920,0
|
|
20240404,184500,139739265,3920,3920,3920,3920,0
|
|
20240404,184400,139739265,3920,3920,3920,3920,0
|
|
20240404,184300,139739265,3920,3920,3920,3920,0
|
|
20240404,184200,139739265,3920,3920,3920,3920,0
|
|
20240404,184100,139739265,3920,3920,3920,3920,0
|
|
20240404,184000,139739265,3920,3920,3920,3920,0
|
|
20240404,183900,139739265,3920,3920,3920,3920,0
|
|
20240404,183800,139739265,3920,3920,3920,3920,0
|
|
20240404,183700,139739265,3920,3920,3920,3920,0
|
|
20240404,183600,139739265,3920,3920,3920,3920,0
|
|
20240404,183500,139739265,3920,3920,3920,3920,0
|
|
20240404,183400,139739265,3920,3920,3920,3920,0
|
|
20240404,183300,139739265,3920,3920,3920,3920,0
|
|
20240404,183200,139739265,3920,3920,3920,3920,0
|
|
20240404,183100,139739265,3920,3920,3920,3920,0
|
|
20240404,183000,139739265,3920,3920,3920,3920,0
|
|
20240404,182900,139739265,3920,3920,3920,3920,0
|
|
20240404,182800,139739265,3920,3920,3920,3920,0
|
|
20240404,182700,139739265,3920,3920,3920,3920,504
|
|
20240404,182600,139739265,3920,3920,3920,3920,0
|
|
20240404,182500,139739265,3920,3920,3920,3920,0
|
|
20240404,182400,139739265,3920,3920,3920,3920,0
|
|
20240404,182300,139739265,3920,3920,3920,3920,0
|
|
20240404,182200,139739265,3920,3920,3920,3920,0
|
|
20240404,182100,139739265,3920,3920,3920,3920,0
|
|
20240404,182000,139739265,3920,3920,3920,3920,0
|
|
20240404,181900,139739265,3920,3920,3920,3920,0
|
|
20240404,181800,139739265,3920,3920,3920,3920,0
|
|
20240404,181700,139739265,3920,3920,3920,3920,0
|
|
20240404,181600,139739265,3920,3920,3920,3920,0
|
|
20240404,181500,139739265,3920,3920,3920,3920,0
|
|
20240404,181400,139739265,3920,3920,3920,3920,0
|
|
20240404,181300,139739265,3920,3920,3920,3920,0
|
|
20240404,181200,139739265,3920,3920,3920,3920,0
|
|
20240404,181100,139739265,3920,3920,3920,3920,0
|
|
20240404,181000,139739265,3920,3920,3920,3920,0
|
|
20240404,180900,139739265,3920,3920,3920,3920,0
|
|
20240404,180800,139739265,3920,3920,3920,3920,0
|
|
20240404,180700,139739265,3920,3920,3920,3920,0
|
|
20240404,180600,139739265,3920,3920,3920,3920,0
|
|
20240404,180500,139739265,3920,3920,3920,3920,0
|
|
20240404,180400,139739265,3920,3920,3920,3920,0
|
|
20240404,180300,139739265,3920,3920,3920,3920,0
|
|
20240404,180200,139739265,3920,3920,3920,3920,0
|
|
20240404,180100,139739265,3920,3920,3920,3920,0
|
|
20240404,180000,139739265,3920,3920,3920,3920,0
|
|
20240404,175900,139739265,3920,3920,3920,3920,0
|
|
20240404,175800,139739265,3920,3920,3920,3920,0
|
|
20240404,175700,139739265,3920,3920,3920,3920,504
|
|
20240404,175600,139739265,3920,3920,3920,3920,0
|
|
20240404,175500,139739265,3920,3920,3920,3920,0
|
|
20240404,175400,139739265,3920,3920,3920,3920,0
|
|
20240404,175300,139739265,3920,3920,3920,3920,0
|
|
20240404,175200,139739265,3920,3920,3920,3920,0
|
|
20240404,175100,139739265,3920,3920,3920,3920,0
|
|
20240404,175000,139739265,3920,3920,3920,3920,0
|
|
20240404,174900,139739265,3920,3920,3920,3920,0
|
|
20240404,174800,139739265,3920,3920,3920,3920,0
|
|
20240404,174700,139739265,3920,3920,3920,3920,0
|
|
20240404,174600,139739265,3920,3920,3920,3920,0
|
|
20240404,174500,139739265,3920,3920,3920,3920,0
|
|
20240404,174400,139739265,3920,3920,3920,3920,0
|
|
20240404,174300,139739265,3920,3920,3920,3920,0
|
|
20240404,174200,139739265,3920,3920,3920,3920,0
|
|
20240404,174100,139739265,3920,3920,3920,3920,0
|
|
20240404,174000,139739265,3920,3920,3920,3920,0
|
|
20240404,173900,139739265,3920,3920,3920,3920,0
|
|
20240404,173800,139739265,3920,3920,3920,3920,0
|
|
20240404,173700,139739265,3920,3920,3920,3920,0
|
|
20240404,173600,139739265,3920,3920,3920,3920,0
|
|
20240404,173500,139739265,3920,3920,3920,3920,0
|
|
20240404,173400,139739265,3920,3920,3920,3920,0
|
|
20240404,173300,139739265,3920,3920,3920,3920,0
|
|
20240404,173200,139739265,3920,3920,3920,3920,0
|
|
20240404,173100,139739265,3920,3920,3920,3920,0
|
|
20240404,173000,139739265,3920,3920,3920,3920,0
|
|
20240404,172900,139739265,3920,3920,3920,3920,0
|
|
20240404,172800,139739265,3920,3920,3920,3920,0
|
|
20240404,172700,139739265,3920,3920,3920,3920,504
|
|
20240404,172600,139739265,3920,3920,3920,3920,0
|
|
20240404,172500,139739265,3920,3920,3920,3920,0
|
|
20240404,172400,139739265,3920,3920,3920,3920,0
|
|
20240404,172300,139739265,3920,3920,3920,3920,0
|
|
20240404,172200,139739265,3920,3920,3920,3920,0
|
|
20240404,172100,139739265,3920,3920,3920,3920,0
|
|
20240404,172000,139739265,3920,3920,3920,3920,0
|
|
20240404,171900,139739265,3920,3920,3920,3920,0
|
|
20240404,171800,139739265,3920,3920,3920,3920,0
|
|
20240404,171700,139739265,3920,3920,3920,3920,0
|
|
20240404,171600,139739265,3920,3920,3920,3920,0
|
|
20240404,171500,139739265,3920,3920,3920,3920,0
|
|
20240404,171400,139739265,3920,3920,3920,3920,0
|
|
20240404,171300,139739265,3920,3920,3920,3920,0
|
|
20240404,171200,139739265,3920,3920,3920,3920,0
|
|
20240404,171100,139739265,3920,3920,3920,3920,0
|
|
20240404,171000,139739265,3920,3920,3920,3920,0
|
|
20240404,170900,139739265,3920,3920,3920,3920,0
|
|
20240404,170800,139739265,3920,3920,3920,3920,0
|
|
20240404,170700,139739265,3920,3920,3920,3920,0
|
|
20240404,170600,139739265,3920,3920,3920,3920,0
|
|
20240404,170500,139739265,3920,3920,3920,3920,0
|
|
20240404,170400,139739265,3920,3920,3920,3920,0
|
|
20240404,170300,139739265,3920,3920,3920,3920,0
|
|
20240404,170200,139739265,3920,3920,3920,3920,0
|
|
20240404,170100,139739265,3920,3920,3920,3920,0
|
|
20240404,170000,139739265,3920,3920,3920,3920,0
|
|
20240404,165900,139739265,3920,3920,3920,3920,0
|
|
20240404,165800,139739265,3920,3920,3920,3920,0
|
|
20240404,165700,139739265,3920,3920,3920,3920,504
|
|
20240404,165600,139739265,3920,3920,3920,3920,0
|
|
20240404,165500,139739265,3920,3920,3920,3920,0
|
|
20240404,165400,139739265,3920,3920,3920,3920,0
|
|
20240404,165300,139739265,3920,3920,3920,3920,0
|
|
20240404,165200,139739265,3920,3920,3920,3920,0
|
|
20240404,165100,139739265,3920,3920,3920,3920,0
|
|
20240404,165000,139739265,3920,3920,3920,3920,0
|
|
20240404,164900,139739265,3920,3920,3920,3920,0
|
|
20240404,164800,139739265,3920,3920,3920,3920,0
|
|
20240404,164700,139739265,3920,3920,3920,3920,0
|
|
20240404,164600,139739265,3920,3920,3920,3920,0
|
|
20240404,164500,139739265,3920,3920,3920,3920,0
|
|
20240404,164400,139739265,3920,3920,3920,3920,0
|
|
20240404,164300,139739265,3920,3920,3920,3920,0
|
|
20240404,164200,139739265,3920,3920,3920,3920,0
|
|
20240404,164100,139739265,3920,3920,3920,3920,0
|
|
20240404,164000,139739265,3920,3920,3920,3920,0
|
|
20240404,163900,139739265,3920,3920,3920,3920,0
|
|
20240404,163800,139739265,3920,3920,3920,3920,0
|
|
20240404,163700,139739265,3920,3920,3920,3920,0
|
|
20240404,163600,139739265,3920,3920,3920,3920,0
|
|
20240404,163500,139739265,3920,3920,3920,3920,0
|
|
20240404,163400,139739265,3920,3920,3920,3920,0
|
|
20240404,163300,139739265,3920,3920,3920,3920,0
|
|
20240404,163200,139739265,3920,3920,3920,3920,0
|
|
20240404,163100,139739265,3920,3920,3920,3920,0
|
|
20240404,163000,139739265,3920,3920,3920,3920,0
|
|
20240404,162900,139739265,3920,3920,3920,3920,0
|
|
20240404,162800,139739265,3920,3920,3920,3920,0
|
|
20240404,162700,139739265,3920,3920,3920,3920,504
|
|
20240404,162600,139739265,3920,3920,3920,3920,0
|
|
20240404,162500,139739265,3920,3920,3920,3920,0
|
|
20240404,162400,139739265,3920,3920,3920,3920,0
|
|
20240404,162300,139739265,3920,3920,3920,3920,0
|
|
20240404,162200,139739265,3920,3920,3920,3920,0
|
|
20240404,162100,139739265,3920,3920,3920,3920,0
|
|
20240404,162000,139739265,3920,3920,3920,3920,0
|
|
20240404,161900,139739265,3920,3920,3920,3920,0
|
|
20240404,161800,139739265,3920,3920,3920,3920,0
|
|
20240404,161700,139739265,3920,3920,3920,3920,0
|
|
20240404,161600,139739265,3920,3920,3920,3920,0
|
|
20240404,161500,139739265,3920,3920,3920,3920,0
|
|
20240404,161400,139739265,3920,3920,3920,3920,0
|
|
20240404,161300,139739265,3920,3920,3920,3920,0
|
|
20240404,161200,139739265,3920,3920,3920,3920,0
|
|
20240404,161100,139739265,3920,3920,3920,3920,0
|
|
20240404,161000,139739265,3920,3920,3920,3920,0
|
|
20240404,160900,139739265,3920,3920,3920,3920,0
|
|
20240404,160800,139739265,3920,3920,3920,3920,0
|
|
20240404,160700,139739265,3920,3920,3920,3920,0
|
|
20240404,160600,139739265,3920,3920,3920,3920,0
|
|
20240404,160500,139739265,3920,3920,3920,3920,0
|
|
20240404,160400,139739265,3920,3920,3920,3920,0
|
|
20240404,160300,139739265,3920,3920,3920,3920,0
|
|
20240404,160200,139739265,3920,3920,3920,3920,0
|
|
20240404,160100,139739265,3920,3920,3920,3920,0
|
|
20240404,160000,139739265,3920,3920,3920,3920,0
|
|
20240404,155900,139739265,3920,3920,3920,3920,0
|
|
20240404,155800,139739265,3920,3920,3920,3920,0
|
|
20240404,155700,139739265,3920,3920,3920,3920,504
|
|
20240404,155600,139739265,3920,3920,3920,3920,0
|
|
20240404,155500,139739265,3920,3920,3920,3920,0
|
|
20240404,155400,139739265,3920,3920,3920,3920,0
|
|
20240404,155300,139739265,3920,3920,3920,3920,0
|
|
20240404,155200,139739265,3920,3920,3920,3920,0
|
|
20240404,155100,139739265,3920,3920,3920,3920,0
|
|
20240404,155000,139739265,3920,3920,3920,3920,0
|
|
20240404,154900,139739265,3920,3920,3920,3920,0
|
|
20240404,154800,139739265,3920,3920,3920,3920,0
|
|
20240404,154700,139739265,3920,3920,3920,3920,0
|
|
20240404,154600,139739265,3920,3920,3920,3920,0
|
|
20240404,154500,139739265,3920,3920,3920,3920,0
|
|
20240404,154400,139739265,3920,3920,3920,3920,0
|
|
20240404,154300,139739265,3920,3920,3920,3920,0
|
|
20240404,154200,139739265,3920,3920,3920,3920,0
|
|
20240404,154100,139739265,3920,3920,3920,3920,0
|
|
20240404,154000,139739265,3920,3920,3920,3920,0
|
|
20240404,153900,139739265,3920,3920,3920,3920,0
|
|
20240404,153800,139739265,3920,3920,3920,3920,0
|
|
20240404,153700,139739265,3920,3920,3920,3920,0
|
|
20240404,153600,139739265,3920,3920,3920,3920,0
|
|
20240404,153500,139739265,3920,3920,3920,3920,0
|
|
20240404,153400,139739265,3920,3920,3920,3920,0
|
|
20240404,153300,139739265,3920,3920,3920,3920,0
|
|
20240404,153200,139739265,3920,3920,3920,3920,0
|
|
20240404,153100,139739265,3920,3920,3920,3920,0
|
|
20240404,153000,139739265,3920,3920,3920,3920,504
|
|
20240404,152900,137763585,3905,3905,3905,3905,0
|
|
20240404,152800,137763585,3905,3905,3905,3905,0
|
|
20240404,152700,137763585,3905,3905,3905,3905,0
|
|
20240404,152600,137763585,3905,3905,3905,3905,0
|
|
20240404,152500,137763585,3905,3905,3905,3905,0
|
|
20240404,152400,137763585,3905,3905,3905,3905,0
|
|
20240404,152300,137763585,3905,3905,3905,3905,0
|
|
20240404,152200,137763585,3905,3905,3905,3905,0
|
|
20240404,152100,137763585,3905,3905,3905,3905,0
|
|
20240404,152000,137763585,3905,3905,3905,3905,0
|
|
20240404,151900,137763585,3905,3875,3905,3870,39
|
|
20240404,151800,137612510,3910,3910,3910,3910,10
|
|
20240404,151700,137573410,3910,3910,3910,3910,50
|
|
20240404,151600,137377910,3910,3875,3910,3865,212
|
|
20240404,151500,136553480,3870,3870,3870,3870,1
|
|
20240404,151400,136549610,3870,3870,3870,3870,2
|
|
20240404,151300,136541870,3875,3875,3875,3875,0
|
|
20240404,151200,136541870,3875,3875,3875,3875,0
|
|
20240404,151100,136541870,3875,3865,3875,3865,6
|
|
20240404,151000,136518635,3870,3870,3870,3870,1
|
|
20240404,150900,136514765,3870,3870,3870,3870,40
|
|
20240404,150800,136359965,3875,3875,3875,3875,0
|
|
20240404,150700,136359965,3875,3855,3875,3855,201
|
|
20240404,150600,135585090,3855,3865,3865,3855,39
|
|
20240404,150500,135434735,3875,3875,3875,3875,0
|
|
20240404,150400,135434735,3875,3875,3875,3875,1
|
|
20240404,150300,135430860,3910,3875,3910,3875,42
|
|
20240404,150200,135267695,3860,3860,3860,3860,0
|
|
20240404,150100,135267695,3860,3855,3860,3855,521
|
|
20240404,150000,133259235,3855,3855,3855,3855,400
|
|
20240404,145900,131717235,3855,3855,3855,3855,2425
|
|
20240404,145800,122368860,3845,3845,3845,3845,0
|
|
20240404,145700,122368860,3845,3845,3845,3845,2
|
|
20240404,145600,122361170,3855,3855,3855,3855,0
|
|
20240404,145500,122361170,3855,3855,3855,3855,0
|
|
20240404,145400,122361170,3855,3855,3855,3855,1
|
|
20240404,145300,122357315,3845,3845,3845,3845,0
|
|
20240404,145200,122357315,3845,3845,3845,3845,0
|
|
20240404,145100,122357315,3845,3845,3845,3845,0
|
|
20240404,145000,122357315,3845,3845,3845,3845,0
|
|
20240404,144900,122357315,3845,3845,3845,3845,43
|
|
20240404,144800,122191980,3855,3855,3855,3855,10
|
|
20240404,144700,122153430,3845,3845,3845,3845,83
|
|
20240404,144600,121834295,3850,3850,3850,3850,184
|
|
20240404,144500,121125895,3850,3850,3850,3850,0
|
|
20240404,144400,121125895,3850,3850,3850,3850,0
|
|
20240404,144300,121125895,3850,3850,3850,3850,20
|
|
20240404,144200,121048895,3845,3845,3845,3845,0
|
|
20240404,144100,121048895,3845,3845,3845,3845,0
|
|
20240404,144000,121048895,3845,3845,3845,3845,0
|
|
20240404,143900,121048895,3845,3845,3845,3845,0
|
|
20240404,143800,121048895,3845,3845,3845,3845,0
|
|
20240404,143700,121048895,3845,3845,3845,3845,0
|
|
20240404,143600,121048895,3845,3845,3845,3845,0
|
|
20240404,143500,121048895,3845,3850,3850,3845,164
|
|
20240404,143400,120417545,3850,3850,3850,3850,1
|
|
20240404,143300,120413695,3850,3845,3850,3845,27
|
|
20240404,143200,120309870,3845,3845,3845,3845,57
|
|
20240404,143100,120090705,3855,3855,3855,3855,0
|
|
20240404,143000,120090705,3855,3855,3855,3855,0
|
|
20240404,142900,120090705,3855,3855,3855,3855,0
|
|
20240404,142800,120090705,3855,3855,3855,3855,0
|
|
20240404,142700,120090705,3855,3855,3855,3855,0
|
|
20240404,142600,120090705,3855,3855,3855,3855,0
|
|
20240404,142500,120090705,3855,3855,3855,3855,0
|
|
20240404,142400,120090705,3855,3855,3855,3855,0
|
|
20240404,142300,120090705,3855,3855,3855,3855,0
|
|
20240404,142200,120090705,3855,3855,3855,3855,1
|
|
20240404,142100,120086850,3845,3845,3845,3845,0
|
|
20240404,142000,120086850,3845,3845,3845,3845,0
|
|
20240404,141900,120086850,3845,3845,3850,3845,9
|
|
20240404,141800,120052230,3850,3850,3850,3850,0
|
|
20240404,141700,120052230,3850,3850,3850,3850,370
|
|
20240404,141600,118627730,3855,3850,3855,3850,10
|
|
20240404,141500,118589225,3850,3845,3850,3845,34
|
|
20240404,141400,118458405,3845,3845,3845,3845,0
|
|
20240404,141300,118458405,3845,3845,3845,3845,5
|
|
20240404,141200,118439180,3850,3850,3850,3850,3
|
|
20240404,141100,118427630,3845,3845,3845,3845,0
|
|
20240404,141000,118427630,3845,3845,3845,3845,0
|
|
20240404,140900,118427630,3845,3845,3845,3845,0
|
|
20240404,140800,118427630,3845,3845,3845,3845,0
|
|
20240404,140700,118427630,3845,3845,3845,3845,0
|
|
20240404,140600,118427630,3845,3845,3845,3845,0
|
|
20240404,140500,118427630,3845,3845,3845,3845,0
|
|
20240404,140400,118427630,3845,3845,3845,3845,0
|
|
20240404,140300,118427630,3845,3845,3845,3845,5
|
|
20240404,140200,118408405,3845,3845,3845,3845,0
|
|
20240404,140100,118408405,3845,3845,3845,3845,0
|
|
20240404,140000,118408405,3845,3845,3845,3845,0
|
|
20240404,135900,118408405,3845,3845,3845,3845,0
|
|
20240404,135800,118408405,3845,3845,3845,3845,5
|
|
20240404,135700,118389180,3850,3850,3850,3850,0
|
|
20240404,135600,118389180,3850,3850,3850,3850,0
|
|
20240404,135500,118389180,3850,3850,3850,3850,0
|
|
20240404,135400,118389180,3850,3850,3850,3850,0
|
|
20240404,135300,118389180,3850,3850,3850,3850,0
|
|
20240404,135200,118389180,3850,3850,3850,3850,0
|
|
20240404,135100,118389180,3850,3850,3850,3850,0
|
|
20240404,135000,118389180,3850,3850,3850,3850,43
|
|
20240404,134900,118223630,3850,3850,3850,3850,0
|
|
20240404,134800,118223630,3850,3850,3850,3850,0
|
|
20240404,134700,118223630,3850,3850,3850,3850,52
|
|
20240404,134600,118023430,3845,3845,3845,3845,0
|
|
20240404,134500,118023430,3845,3845,3845,3845,5
|
|
20240404,134400,118004205,3845,3845,3845,3845,0
|
|
20240404,134300,118004205,3845,3845,3845,3845,17
|
|
20240404,134200,117938840,3850,3850,3850,3850,6
|
|
20240404,134100,117915740,3850,3850,3850,3850,0
|
|
20240404,134000,117915740,3850,3850,3850,3850,305
|
|
20240404,133900,116741490,3855,3855,3855,3855,0
|
|
20240404,133800,116741490,3855,3855,3855,3855,0
|
|
20240404,133700,116741490,3855,3855,3855,3855,1
|
|
20240404,133600,116737635,3850,3850,3850,3850,0
|
|
20240404,133500,116737635,3850,3850,3850,3850,0
|
|
20240404,133400,116737635,3850,3850,3850,3850,147
|
|
20240404,133300,116171685,3855,3855,3855,3855,0
|
|
20240404,133200,116171685,3855,3855,3855,3855,0
|
|
20240404,133100,116171685,3855,3855,3855,3855,0
|
|
20240404,133000,116171685,3855,3855,3855,3855,0
|
|
20240404,132900,116171685,3855,3855,3855,3855,0
|
|
20240404,132800,116171685,3855,3855,3855,3855,0
|
|
20240404,132700,116171685,3855,3855,3855,3855,23
|
|
20240404,132600,116083020,3855,3855,3855,3855,0
|
|
20240404,132500,116083020,3855,3855,3855,3855,0
|
|
20240404,132400,116083020,3855,3845,3855,3845,15
|
|
20240404,132300,116025250,3855,3855,3855,3855,0
|
|
20240404,132200,116025250,3855,3855,3855,3855,20
|
|
20240404,132100,115948150,3855,3855,3855,3855,0
|
|
20240404,132000,115948150,3855,3855,3855,3855,0
|
|
20240404,131900,115948150,3855,3855,3855,3855,0
|
|
20240404,131800,115948150,3855,3855,3855,3855,0
|
|
20240404,131700,115948150,3855,3855,3855,3855,0
|
|
20240404,131600,115948150,3855,3855,3855,3855,0
|
|
20240404,131500,115948150,3855,3855,3855,3855,0
|
|
20240404,131400,115948150,3855,3855,3855,3855,0
|
|
20240404,131300,115948150,3855,3855,3855,3855,0
|
|
20240404,131200,115948150,3855,3855,3855,3855,0
|
|
20240404,131100,115948150,3855,3855,3855,3855,0
|
|
20240404,131000,115948150,3855,3855,3855,3855,0
|
|
20240404,130900,115948150,3855,3855,3855,3855,3
|
|
20240404,130800,115936585,3840,3840,3840,3840,16
|
|
20240404,130700,115875145,3840,3845,3845,3840,211
|
|
20240404,130600,115064795,3845,3865,3865,3845,2
|
|
20240404,130500,115057085,3855,3855,3855,3855,0
|
|
20240404,130400,115057085,3855,3855,3855,3855,2
|
|
20240404,130300,115049375,3850,3850,3850,3850,0
|
|
20240404,130200,115049375,3850,3850,3850,3850,0
|
|
20240404,130100,115049375,3850,3850,3850,3850,32
|
|
20240404,130000,114926175,3855,3855,3855,3855,0
|
|
20240404,125900,114926175,3855,3855,3855,3855,0
|
|
20240404,125800,114926175,3855,3855,3855,3855,6
|
|
20240404,125700,114903045,3840,3840,3840,3840,0
|
|
20240404,125600,114903045,3840,3840,3840,3840,0
|
|
20240404,125500,114903045,3840,3845,3845,3840,150
|
|
20240404,125400,114326945,3850,3850,3850,3850,0
|
|
20240404,125300,114326945,3850,3850,3850,3850,0
|
|
20240404,125200,114326945,3850,3850,3850,3850,0
|
|
20240404,125100,114326945,3850,3850,3850,3850,0
|
|
20240404,125000,114326945,3850,3850,3850,3850,477
|
|
20240404,124900,112490495,3870,3870,3870,3870,1
|
|
20240404,124800,112486625,3845,3845,3845,3845,0
|
|
20240404,124700,112486625,3845,3850,3850,3845,100
|
|
20240404,124600,112102115,3850,3850,3850,3850,50
|
|
20240404,124500,111909615,3850,3850,3850,3850,0
|
|
20240404,124400,111909615,3850,3850,3850,3850,0
|
|
20240404,124300,111909615,3850,3850,3850,3850,0
|
|
20240404,124200,111909615,3850,3850,3850,3850,5
|
|
20240404,124100,111890365,3850,3850,3850,3850,0
|
|
20240404,124000,111890365,3850,3850,3850,3850,14
|
|
20240404,123900,111836465,3850,3850,3850,3850,0
|
|
20240404,123800,111836465,3850,3850,3850,3850,0
|
|
20240404,123700,111836465,3850,3870,3870,3850,39
|
|
20240404,123600,111686115,3870,3870,3870,3870,0
|
|
20240404,123500,111686115,3870,3870,3870,3870,0
|
|
20240404,123400,111686115,3870,3870,3870,3870,1
|
|
20240404,123300,111682245,3870,3870,3870,3870,0
|
|
20240404,123200,111682245,3870,3870,3870,3870,0
|
|
20240404,123100,111682245,3870,3870,3870,3870,2
|
|
20240404,123000,111674505,3845,3850,3850,3845,221
|
|
20240404,122900,110823875,3870,3870,3870,3870,1
|
|
20240404,122800,110820005,3850,3850,3850,3850,0
|
|
20240404,122700,110820005,3850,3850,3850,3850,0
|
|
20240404,122600,110820005,3850,3850,3850,3850,0
|
|
20240404,122500,110820005,3850,3850,3850,3850,15
|
|
20240404,122400,110762255,3850,3850,3850,3850,0
|
|
20240404,122300,110762255,3850,3850,3850,3850,0
|
|
20240404,122200,110762255,3850,3850,3850,3850,0
|
|
20240404,122100,110762255,3850,3850,3850,3850,0
|
|
20240404,122000,110762255,3850,3850,3850,3850,21
|
|
20240404,121900,110681405,3850,3850,3850,3850,0
|
|
20240404,121800,110681405,3850,3850,3850,3850,0
|
|
20240404,121700,110681405,3850,3850,3850,3850,55
|
|
20240404,121600,110469655,3855,3855,3855,3855,0
|
|
20240404,121500,110469655,3855,3855,3855,3855,0
|
|
20240404,121400,110469655,3855,3855,3855,3855,0
|
|
20240404,121300,110469655,3855,3855,3855,3855,0
|
|
20240404,121200,110469655,3855,3855,3855,3855,5
|
|
20240404,121100,110450380,3855,3855,3855,3855,0
|
|
20240404,121000,110450380,3855,3855,3855,3855,0
|
|
20240404,120900,110450380,3855,3855,3855,3855,0
|
|
20240404,120800,110450380,3855,3860,3860,3855,95
|
|
20240404,120700,110083800,3865,3870,3870,3865,141
|
|
20240404,120600,109538815,3870,3870,3870,3870,0
|
|
20240404,120500,109538815,3870,3870,3870,3870,0
|
|
20240404,120400,109538815,3870,3870,3870,3870,0
|
|
20240404,120300,109538815,3870,3870,3870,3870,0
|
|
20240404,120200,109538815,3870,3870,3870,3870,0
|
|
20240404,120100,109538815,3870,3870,3870,3870,0
|
|
20240404,120000,109538815,3870,3870,3870,3870,0
|
|
20240404,115900,109538815,3870,3870,3870,3870,0
|
|
20240404,115800,109538815,3870,3870,3870,3870,3
|
|
20240404,115700,109527205,3870,3870,3870,3870,0
|
|
20240404,115600,109527205,3870,3870,3870,3870,5
|
|
20240404,115500,109507855,3870,3870,3870,3870,1
|
|
20240404,115400,109503985,3890,3890,3890,3890,0
|
|
20240404,115300,109503985,3890,3890,3890,3890,0
|
|
20240404,115200,109503985,3890,3890,3890,3890,0
|
|
20240404,115100,109503985,3890,3890,3890,3890,0
|
|
20240404,115000,109503985,3890,3890,3890,3890,0
|
|
20240404,114900,109503985,3890,3890,3890,3890,0
|
|
20240404,114800,109503985,3890,3890,3890,3890,0
|
|
20240404,114700,109503985,3890,3890,3890,3890,1
|
|
20240404,114600,109500095,3870,3870,3870,3870,0
|
|
20240404,114500,109500095,3870,3870,3870,3870,0
|
|
20240404,114400,109500095,3870,3870,3870,3870,0
|
|
20240404,114300,109500095,3870,3870,3870,3870,0
|
|
20240404,114200,109500095,3870,3870,3870,3870,1
|
|
20240404,114100,109496225,3890,3900,3900,3890,2
|
|
20240404,114000,109488435,3905,3905,3905,3905,0
|
|
20240404,113900,109488435,3905,3895,3905,3895,6
|
|
20240404,113800,109465025,3895,3895,3895,3895,0
|
|
20240404,113700,109465025,3895,3895,3895,3895,0
|
|
20240404,113600,109465025,3895,3895,3895,3895,0
|
|
20240404,113500,109465025,3895,3895,3895,3895,0
|
|
20240404,113400,109465025,3895,3895,3895,3895,0
|
|
20240404,113300,109465025,3895,3895,3895,3895,0
|
|
20240404,113200,109465025,3895,3895,3895,3895,0
|
|
20240404,113100,109465025,3895,3890,3895,3890,20
|
|
20240404,113000,109387130,3890,3890,3890,3890,0
|
|
20240404,112900,109387130,3890,3890,3890,3890,1
|
|
20240404,112800,109383240,3870,3870,3870,3870,0
|
|
20240404,112700,109383240,3870,3870,3870,3870,0
|
|
20240404,112600,109383240,3870,3870,3870,3870,6
|
|
20240404,112500,109360020,3870,3870,3870,3870,35
|
|
20240404,112400,109224570,3875,3875,3875,3875,1
|
|
20240404,112300,109220695,3885,3885,3885,3885,1
|
|
20240404,112200,109216810,3895,3895,3895,3895,0
|
|
20240404,112100,109216810,3895,3895,3895,3895,0
|
|
20240404,112000,109216810,3895,3895,3895,3895,0
|
|
20240404,111900,109216810,3895,3895,3895,3895,0
|
|
20240404,111800,109216810,3895,3895,3895,3895,0
|
|
20240404,111700,109216810,3895,3895,3895,3895,0
|
|
20240404,111600,109216810,3895,3895,3895,3895,1
|
|
20240404,111500,109212915,3895,3895,3895,3895,0
|
|
20240404,111400,109212915,3895,3895,3895,3895,0
|
|
20240404,111300,109212915,3895,3895,3895,3895,0
|
|
20240404,111200,109212915,3895,3895,3895,3895,0
|
|
20240404,111100,109212915,3895,3895,3895,3895,0
|
|
20240404,111000,109212915,3895,3895,3895,3895,2
|
|
20240404,110900,109205125,3900,3900,3900,3900,0
|
|
20240404,110800,109205125,3900,3900,3900,3900,1
|
|
20240404,110700,109201225,3890,3890,3890,3890,0
|
|
20240404,110600,109201225,3890,3870,3890,3870,432
|
|
20240404,110500,107522045,3915,3915,3915,3915,1
|
|
20240404,110400,107518130,3915,3915,3915,3915,2
|
|
20240404,110300,107510300,3875,3875,3875,3875,0
|
|
20240404,110200,107510300,3875,3870,3875,3870,337
|
|
20240404,110100,106206005,3870,3870,3870,3870,1
|
|
20240404,110000,106202135,3870,3870,3870,3870,31
|
|
20240404,105900,106082165,3870,3870,3870,3870,263
|
|
20240404,105800,105064355,3870,3870,3870,3870,0
|
|
20240404,105700,105064355,3870,3870,3870,3870,1
|
|
20240404,105600,105060485,3870,3870,3870,3870,0
|
|
20240404,105500,105060485,3870,3870,3870,3870,0
|
|
20240404,105400,105060485,3870,3870,3870,3870,278
|
|
20240404,105300,103984625,3870,3870,3870,3870,22
|
|
20240404,105200,103899485,3870,3870,3870,3870,28
|
|
20240404,105100,103791125,3870,3880,3880,3865,1037
|
|
20240404,105000,99777750,3880,3885,3885,3880,8
|
|
20240404,104900,99746695,3890,3910,3910,3890,4586
|
|
20240404,104800,81870260,3910,3910,3910,3910,0
|
|
20240404,104700,81870260,3910,3910,3910,3910,0
|
|
20240404,104600,81870260,3910,3915,3915,3910,469
|
|
20240404,104500,80036030,3915,3915,3915,3915,0
|
|
20240404,104400,80036030,3915,3915,3915,3915,5
|
|
20240404,104300,80016455,3935,3935,3935,3935,0
|
|
20240404,104200,80016455,3935,3935,3935,3935,0
|
|
20240404,104100,80016455,3935,3935,3935,3935,0
|
|
20240404,104000,80016455,3935,3935,3935,3935,3
|
|
20240404,103900,80004650,3935,3935,3935,3935,0
|
|
20240404,103800,80004650,3935,3935,3935,3935,0
|
|
20240404,103700,80004650,3935,3935,3935,3935,0
|
|
20240404,103600,80004650,3935,3925,3935,3915,1511
|
|
20240404,103500,74086510,3925,3925,3925,3925,90
|
|
20240404,103400,73733260,3925,3925,3925,3925,0
|
|
20240404,103300,73733260,3925,3925,3925,3925,15
|
|
20240404,103200,73674385,3925,3940,3940,3925,1015
|
|
20240404,103100,69690285,3945,3945,3945,3945,0
|
|
20240404,103000,69690285,3945,3925,3945,3925,4
|
|
20240404,102900,69674565,3945,3945,3945,3945,1
|
|
20240404,102800,69670620,3945,3935,3945,3935,1135
|
|
20240404,102700,65199895,3935,3935,3935,3935,1
|
|
20240404,102600,65195960,3925,3925,3925,3925,1
|
|
20240404,102500,65192035,3935,3935,3935,3935,0
|
|
20240404,102400,65192035,3935,3935,3935,3935,0
|
|
20240404,102300,65192035,3935,3925,3935,3925,303
|
|
20240404,102200,64002740,3930,3930,3930,3930,100
|
|
20240404,102100,63609740,3930,3930,3930,3930,250
|
|
20240404,102000,62627240,3930,3925,3930,3925,154
|
|
20240404,101900,62022780,3920,3920,3920,3920,0
|
|
20240404,101800,62022780,3920,3920,3920,3920,0
|
|
20240404,101700,62022780,3920,3920,3920,3920,7
|
|
20240404,101600,61995340,3925,3925,3925,3925,0
|
|
20240404,101500,61995340,3925,3925,3925,3920,1301
|
|
20240404,101400,56894915,3935,3935,3935,3935,2
|
|
20240404,101300,56887045,3940,3940,3940,3940,50
|
|
20240404,101200,56690045,3940,3940,3940,3940,2
|
|
20240404,101100,56682165,3945,3945,3945,3945,30
|
|
20240404,101000,56563815,3945,3945,3945,3945,0
|
|
20240404,100900,56563815,3945,3945,3945,3945,0
|
|
20240404,100800,56563815,3945,3945,3945,3945,0
|
|
20240404,100700,56563815,3945,3935,3945,3930,190
|
|
20240404,100600,55816175,3930,3925,3930,3925,33
|
|
20240404,100500,55686635,3945,3945,3950,3940,937
|
|
20240404,100400,51986560,3950,3940,3950,3940,273
|
|
20240404,100300,50909705,3940,3930,3940,3930,308
|
|
20240404,100200,49697115,3925,3925,3925,3925,16
|
|
20240404,100100,49634315,3925,3915,3925,3915,970
|
|
20240404,100000,45836725,3910,3915,3915,3910,307
|
|
20240404,095900,44636320,3915,3915,3915,3915,1
|
|
20240404,095800,44632405,3915,3915,3915,3915,5
|
|
20240404,095700,44612830,3910,3910,3910,3910,146
|
|
20240404,095600,44041970,3910,3910,3910,3910,5
|
|
20240404,095500,44022420,3905,3905,3905,3905,72
|
|
20240404,095400,43741260,3905,3905,3905,3905,26
|
|
20240404,095300,43639730,3905,3905,3905,3905,0
|
|
20240404,095200,43639730,3905,3905,3905,3905,0
|
|
20240404,095100,43639730,3905,3900,3905,3900,382
|
|
20240404,095000,42148280,3895,3895,3895,3895,99
|
|
20240404,094900,41762675,3895,3890,3895,3890,872
|
|
20240404,094800,38369095,3890,3890,3890,3890,0
|
|
20240404,094700,38369095,3890,3890,3890,3890,0
|
|
20240404,094600,38369095,3890,3890,3890,3890,0
|
|
20240404,094500,38369095,3890,3890,3890,3890,0
|
|
20240404,094400,38369095,3890,3890,3890,3890,2
|
|
20240404,094300,38361315,3885,3885,3885,3885,0
|
|
20240404,094200,38361315,3885,3885,3885,3885,0
|
|
20240404,094100,38361315,3885,3885,3885,3885,278
|
|
20240404,094000,37281285,3890,3890,3890,3890,0
|
|
20240404,093900,37281285,3890,3890,3890,3890,20
|
|
20240404,093800,37203485,3885,3875,3885,3875,253
|
|
20240404,093700,36221695,3870,3870,3870,3870,0
|
|
20240404,093600,36221695,3870,3870,3870,3870,0
|
|
20240404,093500,36221695,3870,3860,3870,3860,31
|
|
20240404,093400,36101925,3860,3860,3860,3860,0
|
|
20240404,093300,36101925,3860,3860,3860,3860,90
|
|
20240404,093200,35754525,3865,3840,3865,3840,388
|
|
20240404,093100,34255410,3845,3845,3845,3845,15
|
|
20240404,093000,34197735,3830,3830,3830,3830,0
|
|
20240404,092900,34197735,3830,3840,3845,3830,419
|
|
20240404,092800,32586840,3835,3835,3835,3835,0
|
|
20240404,092700,32586840,3835,3840,3840,3835,1985
|
|
20240404,092600,24970140,3845,3845,3845,3845,6
|
|
20240404,092500,24947070,3860,3860,3860,3860,0
|
|
20240404,092400,24947070,3860,3860,3860,3860,0
|
|
20240404,092300,24947070,3860,3860,3860,3860,0
|
|
20240404,092200,24947070,3860,3860,3860,3860,1
|
|
20240404,092100,24943210,3840,3840,3840,3840,638
|
|
20240404,092000,22493290,3845,3845,3850,3845,393
|
|
20240404,091900,20981100,3840,3845,3845,3840,109
|
|
20240404,091800,20562535,3840,3840,3840,3840,0
|
|
20240404,091700,20562535,3840,3840,3840,3840,0
|
|
20240404,091600,20562535,3840,3840,3840,3840,19
|
|
20240404,091500,20489575,3840,3840,3840,3840,10
|
|
20240404,091400,20451175,3840,3840,3840,3840,0
|
|
20240404,091300,20451175,3840,3840,3840,3840,0
|
|
20240404,091200,20451175,3840,3840,3840,3840,0
|
|
20240404,091100,20451175,3840,3840,3840,3840,91
|
|
20240404,091000,20101735,3840,3840,3840,3840,0
|
|
20240404,090900,20101735,3840,3830,3840,3830,1778
|
|
20240404,090800,13283150,3830,3830,3830,3830,1
|
|
20240404,090700,13279320,3835,3800,3835,3790,506
|
|
20240404,090600,11358925,3835,3835,3835,3835,1
|
|
20240404,090500,11355090,3835,3840,3840,3805,1187
|
|
20240404,090400,6832875,3840,3810,3840,3810,186
|
|
20240404,090300,6124005,3810,3810,3810,3810,100
|
|
20240404,090200,5743005,3810,3815,3815,3810,270
|
|
20240404,090100,4713100,3840,3840,3840,3840,0
|
|
20240404,090000,4713100,3840,3810,3845,3810,1237
|