578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183500,151710755,3620,3620,3620,3620,1077
|
|
20240402,183400,151710755,3620,3620,3620,3620,0
|
|
20240402,183300,151710755,3620,3620,3620,3620,0
|
|
20240402,183200,151710755,3620,3620,3620,3620,0
|
|
20240402,183100,151710755,3620,3620,3620,3620,0
|
|
20240402,183000,151710755,3620,3620,3620,3620,0
|
|
20240402,182900,151710755,3620,3620,3620,3620,0
|
|
20240402,182800,151710755,3620,3620,3620,3620,0
|
|
20240402,182700,151710755,3620,3620,3620,3620,0
|
|
20240402,182600,151710755,3620,3620,3620,3620,0
|
|
20240402,182500,151710755,3620,3620,3620,3620,0
|
|
20240402,182400,151710755,3620,3620,3620,3620,0
|
|
20240402,182300,151710755,3620,3620,3620,3620,0
|
|
20240402,182200,151710755,3620,3620,3620,3620,0
|
|
20240402,182100,151710755,3620,3620,3620,3620,0
|
|
20240402,182000,151710755,3620,3620,3620,3620,0
|
|
20240402,181900,151710755,3620,3620,3620,3620,0
|
|
20240402,181800,151710755,3620,3620,3620,3620,0
|
|
20240402,181700,151710755,3620,3620,3620,3620,0
|
|
20240402,181600,151710755,3620,3620,3620,3620,0
|
|
20240402,181500,151710755,3620,3620,3620,3620,0
|
|
20240402,181400,151710755,3620,3620,3620,3620,0
|
|
20240402,181300,151710755,3620,3620,3620,3620,0
|
|
20240402,181200,151710755,3620,3620,3620,3620,0
|
|
20240402,181100,151710755,3620,3620,3620,3620,0
|
|
20240402,181000,151710755,3620,3620,3620,3620,0
|
|
20240402,180900,151710755,3620,3620,3620,3620,0
|
|
20240402,180800,151710755,3620,3620,3620,3620,0
|
|
20240402,180700,151710755,3620,3620,3620,3620,0
|
|
20240402,180600,151710755,3620,3620,3620,3620,0
|
|
20240402,180500,151710755,3620,3620,3620,3620,1077
|
|
20240402,180400,151710755,3620,3620,3620,3620,0
|
|
20240402,180300,151710755,3620,3620,3620,3620,0
|
|
20240402,180200,151710755,3620,3620,3620,3620,0
|
|
20240402,180100,151710755,3620,3620,3620,3620,0
|
|
20240402,180000,151710755,3620,3620,3620,3620,0
|
|
20240402,175900,151710755,3620,3620,3620,3620,0
|
|
20240402,175800,151710755,3620,3620,3620,3620,0
|
|
20240402,175700,151710755,3620,3620,3620,3620,0
|
|
20240402,175600,151710755,3620,3620,3620,3620,0
|
|
20240402,175500,151710755,3620,3620,3620,3620,0
|
|
20240402,175400,151710755,3620,3620,3620,3620,0
|
|
20240402,175300,151710755,3620,3620,3620,3620,0
|
|
20240402,175200,151710755,3620,3620,3620,3620,0
|
|
20240402,175100,151710755,3620,3620,3620,3620,0
|
|
20240402,175000,151710755,3620,3620,3620,3620,0
|
|
20240402,174900,151710755,3620,3620,3620,3620,0
|
|
20240402,174800,151710755,3620,3620,3620,3620,0
|
|
20240402,174700,151710755,3620,3620,3620,3620,0
|
|
20240402,174600,151710755,3620,3620,3620,3620,0
|
|
20240402,174500,151710755,3620,3620,3620,3620,0
|
|
20240402,174400,151710755,3620,3620,3620,3620,0
|
|
20240402,174300,151710755,3620,3620,3620,3620,0
|
|
20240402,174200,151710755,3620,3620,3620,3620,0
|
|
20240402,174100,151710755,3620,3620,3620,3620,0
|
|
20240402,174000,151710755,3620,3620,3620,3620,0
|
|
20240402,173900,151710755,3620,3620,3620,3620,0
|
|
20240402,173800,151710755,3620,3620,3620,3620,0
|
|
20240402,173700,151710755,3620,3620,3620,3620,0
|
|
20240402,173600,151710755,3620,3620,3620,3620,0
|
|
20240402,173500,151710755,3620,3620,3620,3620,1077
|
|
20240402,173400,151710755,3620,3620,3620,3620,0
|
|
20240402,173300,151710755,3620,3620,3620,3620,0
|
|
20240402,173200,151710755,3620,3620,3620,3620,0
|
|
20240402,173100,151710755,3620,3620,3620,3620,0
|
|
20240402,173000,151710755,3620,3620,3620,3620,0
|
|
20240402,172900,151710755,3620,3620,3620,3620,0
|
|
20240402,172800,151710755,3620,3620,3620,3620,0
|
|
20240402,172700,151710755,3620,3620,3620,3620,0
|
|
20240402,172600,151710755,3620,3620,3620,3620,0
|
|
20240402,172500,151710755,3620,3620,3620,3620,0
|
|
20240402,172400,151710755,3620,3620,3620,3620,0
|
|
20240402,172300,151710755,3620,3620,3620,3620,0
|
|
20240402,172200,151710755,3620,3620,3620,3620,0
|
|
20240402,172100,151710755,3620,3620,3620,3620,0
|
|
20240402,172000,151710755,3620,3620,3620,3620,0
|
|
20240402,171900,151710755,3620,3620,3620,3620,0
|
|
20240402,171800,151710755,3620,3620,3620,3620,0
|
|
20240402,171700,151710755,3620,3620,3620,3620,0
|
|
20240402,171600,151710755,3620,3620,3620,3620,0
|
|
20240402,171500,151710755,3620,3620,3620,3620,0
|
|
20240402,171400,151710755,3620,3620,3620,3620,0
|
|
20240402,171300,151710755,3620,3620,3620,3620,0
|
|
20240402,171200,151710755,3620,3620,3620,3620,0
|
|
20240402,171100,151710755,3620,3620,3620,3620,0
|
|
20240402,171000,151710755,3620,3620,3620,3620,0
|
|
20240402,170900,151710755,3620,3620,3620,3620,0
|
|
20240402,170800,151710755,3620,3620,3620,3620,0
|
|
20240402,170700,151710755,3620,3620,3620,3620,0
|
|
20240402,170600,151710755,3620,3620,3620,3620,0
|
|
20240402,170500,151710755,3620,3620,3620,3620,1077
|
|
20240402,170400,151710755,3620,3620,3620,3620,0
|
|
20240402,170300,151710755,3620,3620,3620,3620,0
|
|
20240402,170200,151710755,3620,3620,3620,3620,0
|
|
20240402,170100,151710755,3620,3620,3620,3620,0
|
|
20240402,170000,151710755,3620,3620,3620,3620,0
|
|
20240402,165900,151710755,3620,3620,3620,3620,0
|
|
20240402,165800,151710755,3620,3620,3620,3620,0
|
|
20240402,165700,151710755,3620,3620,3620,3620,0
|
|
20240402,165600,151710755,3620,3620,3620,3620,0
|
|
20240402,165500,151710755,3620,3620,3620,3620,0
|
|
20240402,165400,151710755,3620,3620,3620,3620,0
|
|
20240402,165300,151710755,3620,3620,3620,3620,0
|
|
20240402,165200,151710755,3620,3620,3620,3620,0
|
|
20240402,165100,151710755,3620,3620,3620,3620,0
|
|
20240402,165000,151710755,3620,3620,3620,3620,0
|
|
20240402,164900,151710755,3620,3620,3620,3620,0
|
|
20240402,164800,151710755,3620,3620,3620,3620,0
|
|
20240402,164700,151710755,3620,3620,3620,3620,0
|
|
20240402,164600,151710755,3620,3620,3620,3620,0
|
|
20240402,164500,151710755,3620,3620,3620,3620,0
|
|
20240402,164400,151710755,3620,3620,3620,3620,0
|
|
20240402,164300,151710755,3620,3620,3620,3620,0
|
|
20240402,164200,151710755,3620,3620,3620,3620,0
|
|
20240402,164100,151710755,3620,3620,3620,3620,0
|
|
20240402,164000,151710755,3620,3620,3620,3620,0
|
|
20240402,163900,151710755,3620,3620,3620,3620,0
|
|
20240402,163800,151710755,3620,3620,3620,3620,0
|
|
20240402,163700,151710755,3620,3620,3620,3620,0
|
|
20240402,163600,151710755,3620,3620,3620,3620,0
|
|
20240402,163500,151710755,3620,3620,3620,3620,1077
|
|
20240402,163400,151710755,3620,3620,3620,3620,0
|
|
20240402,163300,151710755,3620,3620,3620,3620,0
|
|
20240402,163200,151710755,3620,3620,3620,3620,0
|
|
20240402,163100,151710755,3620,3620,3620,3620,0
|
|
20240402,163000,151710755,3620,3620,3620,3620,0
|
|
20240402,162900,151710755,3620,3620,3620,3620,0
|
|
20240402,162800,151710755,3620,3620,3620,3620,0
|
|
20240402,162700,151710755,3620,3620,3620,3620,0
|
|
20240402,162600,151710755,3620,3620,3620,3620,0
|
|
20240402,162500,151710755,3620,3620,3620,3620,0
|
|
20240402,162400,151710755,3620,3620,3620,3620,0
|
|
20240402,162300,151710755,3620,3620,3620,3620,0
|
|
20240402,162200,151710755,3620,3620,3620,3620,0
|
|
20240402,162100,151710755,3620,3620,3620,3620,0
|
|
20240402,162000,151710755,3620,3620,3620,3620,0
|
|
20240402,161900,151710755,3620,3620,3620,3620,0
|
|
20240402,161800,151710755,3620,3620,3620,3620,0
|
|
20240402,161700,151710755,3620,3620,3620,3620,0
|
|
20240402,161600,151710755,3620,3620,3620,3620,0
|
|
20240402,161500,151710755,3620,3620,3620,3620,0
|
|
20240402,161400,151710755,3620,3620,3620,3620,0
|
|
20240402,161300,151710755,3620,3620,3620,3620,0
|
|
20240402,161200,151710755,3620,3620,3620,3620,0
|
|
20240402,161100,151710755,3620,3620,3620,3620,0
|
|
20240402,161000,151710755,3620,3620,3620,3620,0
|
|
20240402,160900,151710755,3620,3620,3620,3620,0
|
|
20240402,160800,151710755,3620,3620,3620,3620,0
|
|
20240402,160700,151710755,3620,3620,3620,3620,0
|
|
20240402,160600,151710755,3620,3620,3620,3620,0
|
|
20240402,160500,151710755,3620,3620,3620,3620,1077
|
|
20240402,160400,151710755,3620,3620,3620,3620,0
|
|
20240402,160300,151710755,3620,3620,3620,3620,0
|
|
20240402,160200,151710755,3620,3620,3620,3620,0
|
|
20240402,160100,151710755,3620,3620,3620,3620,0
|
|
20240402,160000,151710755,3620,3620,3620,3620,0
|
|
20240402,155900,151710755,3620,3620,3620,3620,0
|
|
20240402,155800,151710755,3620,3620,3620,3620,0
|
|
20240402,155700,151710755,3620,3620,3620,3620,0
|
|
20240402,155600,151710755,3620,3620,3620,3620,0
|
|
20240402,155500,151710755,3620,3620,3620,3620,0
|
|
20240402,155400,151710755,3620,3620,3620,3620,0
|
|
20240402,155300,151710755,3620,3620,3620,3620,0
|
|
20240402,155200,151710755,3620,3620,3620,3620,0
|
|
20240402,155100,151710755,3620,3620,3620,3620,0
|
|
20240402,155000,151710755,3620,3620,3620,3620,0
|
|
20240402,154900,151710755,3620,3620,3620,3620,0
|
|
20240402,154800,151710755,3620,3620,3620,3620,0
|
|
20240402,154700,151710755,3620,3620,3620,3620,0
|
|
20240402,154600,151710755,3620,3620,3620,3620,0
|
|
20240402,154500,151710755,3620,3620,3620,3620,0
|
|
20240402,154400,151710755,3620,3620,3620,3620,0
|
|
20240402,154300,151710755,3620,3620,3620,3620,0
|
|
20240402,154200,151710755,3620,3620,3620,3620,0
|
|
20240402,154100,151710755,3620,3620,3620,3620,0
|
|
20240402,154000,151710755,3620,3620,3620,3620,0
|
|
20240402,153900,151710755,3620,3620,3620,3620,0
|
|
20240402,153800,151710755,3620,3620,3620,3620,0
|
|
20240402,153700,151710755,3620,3620,3620,3620,0
|
|
20240402,153600,151710755,3620,3620,3620,3620,0
|
|
20240402,153500,151710755,3620,3620,3620,3620,1077
|
|
20240402,153400,151710755,3620,3620,3620,3620,0
|
|
20240402,153300,151710755,3620,3620,3620,3620,0
|
|
20240402,153200,151710755,3620,3620,3620,3620,0
|
|
20240402,153100,151710755,3620,3620,3620,3620,0
|
|
20240402,153000,151710755,3620,3620,3620,3620,1077
|
|
20240402,152900,147812015,3610,3610,3610,3610,0
|
|
20240402,152800,147812015,3610,3610,3610,3610,0
|
|
20240402,152700,147812015,3610,3610,3610,3610,0
|
|
20240402,152600,147812015,3610,3610,3610,3610,0
|
|
20240402,152500,147812015,3610,3610,3610,3610,0
|
|
20240402,152400,147812015,3610,3610,3610,3610,0
|
|
20240402,152300,147812015,3610,3610,3610,3610,0
|
|
20240402,152200,147812015,3610,3610,3610,3610,0
|
|
20240402,152100,147812015,3610,3610,3610,3610,0
|
|
20240402,152000,147812015,3610,3610,3610,3610,0
|
|
20240402,151900,147812015,3610,3585,3610,3575,130
|
|
20240402,151800,147345665,3610,3610,3610,3610,71
|
|
20240402,151700,147089355,3610,3610,3610,3610,50
|
|
20240402,151600,146908855,3610,3610,3610,3610,180
|
|
20240402,151500,146259055,3610,3610,3610,3610,252
|
|
20240402,151400,145349335,3610,3610,3610,3610,1669
|
|
20240402,151300,139324245,3610,3605,3610,3605,2870
|
|
20240402,151200,128970045,3610,3610,3610,3610,1
|
|
20240402,151100,128966435,3610,3600,3610,3600,4500
|
|
20240402,151000,112733840,3600,3600,3600,3600,153
|
|
20240402,150900,112183040,3600,3600,3600,3600,0
|
|
20240402,150800,112183040,3600,3570,3600,3570,500
|
|
20240402,150700,110395220,3570,3565,3570,3565,11
|
|
20240402,150600,110355965,3565,3565,3565,3565,0
|
|
20240402,150500,110355965,3565,3560,3565,3560,369
|
|
20240402,150400,109042290,3560,3560,3560,3560,7
|
|
20240402,150300,109017370,3560,3560,3560,3560,28
|
|
20240402,150200,108917690,3560,3560,3560,3560,1
|
|
20240402,150100,108914130,3555,3555,3555,3555,30
|
|
20240402,150000,108807480,3560,3560,3560,3560,5
|
|
20240402,145900,108789680,3560,3560,3560,3560,4
|
|
20240402,145800,108775440,3560,3560,3560,3555,16
|
|
20240402,145700,108718535,3560,3560,3560,3560,0
|
|
20240402,145600,108718535,3560,3560,3560,3560,0
|
|
20240402,145500,108718535,3560,3560,3560,3560,0
|
|
20240402,145400,108718535,3560,3560,3560,3560,0
|
|
20240402,145300,108718535,3560,3560,3560,3560,0
|
|
20240402,145200,108718535,3560,3560,3560,3560,1
|
|
20240402,145100,108714975,3540,3540,3540,3540,0
|
|
20240402,145000,108714975,3540,3550,3550,3535,112
|
|
20240402,144900,108318610,3570,3570,3570,3570,2
|
|
20240402,144800,108311470,3565,3545,3570,3545,31
|
|
20240402,144700,108201040,3560,3545,3560,3545,2
|
|
20240402,144600,108193935,3560,3545,3570,3545,706
|
|
20240402,144500,105680565,3540,3540,3540,3540,7
|
|
20240402,144400,105655785,3560,3560,3560,3560,0
|
|
20240402,144300,105655785,3560,3545,3560,3545,2
|
|
20240402,144200,105648680,3560,3545,3560,3545,21
|
|
20240402,144100,105573935,3570,3540,3570,3540,46
|
|
20240402,144000,105410255,3555,3535,3555,3535,13
|
|
20240402,143900,105364225,3555,3555,3555,3555,0
|
|
20240402,143800,105364225,3555,3535,3555,3535,49
|
|
20240402,143700,105190990,3535,3535,3535,3535,303
|
|
20240402,143600,104119885,3535,3555,3555,3535,8
|
|
20240402,143500,104091585,3540,3540,3555,3540,3
|
|
20240402,143400,104080950,3555,3555,3555,3555,0
|
|
20240402,143300,104080950,3555,3555,3555,3555,0
|
|
20240402,143200,104080950,3555,3555,3555,3555,0
|
|
20240402,143100,104080950,3555,3540,3555,3540,2
|
|
20240402,143000,104073855,3555,3555,3555,3535,10
|
|
20240402,142900,104038460,3540,3535,3555,3535,5
|
|
20240402,142800,104020740,3530,3530,3530,3530,321
|
|
20240402,142700,102887610,3535,3540,3540,3535,238
|
|
20240402,142600,102046230,3560,3535,3570,3535,43
|
|
20240402,142500,101893065,3535,3550,3550,3530,168
|
|
20240402,142400,101299175,3535,3535,3550,3535,3
|
|
20240402,142300,101288555,3530,3535,3535,3530,1200
|
|
20240402,142200,97052295,3555,3545,3555,3535,1076
|
|
20240402,142100,93240175,3545,3545,3545,3545,0
|
|
20240402,142000,93240175,3545,3545,3545,3545,7
|
|
20240402,141900,93215360,3545,3545,3545,3545,0
|
|
20240402,141800,93215360,3545,3545,3545,3545,0
|
|
20240402,141700,93215360,3545,3545,3545,3545,0
|
|
20240402,141600,93215360,3545,3545,3545,3545,0
|
|
20240402,141500,93215360,3545,3545,3545,3545,7
|
|
20240402,141400,93190545,3550,3550,3550,3550,62
|
|
20240402,141300,92970445,3550,3550,3550,3550,104
|
|
20240402,141200,92601245,3550,3550,3550,3550,0
|
|
20240402,141100,92601245,3550,3550,3550,3550,0
|
|
20240402,141000,92601245,3550,3550,3550,3550,7
|
|
20240402,140900,92576395,3570,3570,3570,3570,0
|
|
20240402,140800,92576395,3570,3555,3570,3555,3
|
|
20240402,140700,92565700,3550,3550,3550,3550,0
|
|
20240402,140600,92565700,3550,3550,3550,3550,7
|
|
20240402,140500,92540850,3550,3555,3555,3550,31
|
|
20240402,140400,92430765,3570,3570,3570,3570,0
|
|
20240402,140300,92430765,3570,3560,3570,3560,21
|
|
20240402,140200,92355805,3555,3555,3555,3555,0
|
|
20240402,140100,92355805,3555,3555,3555,3555,0
|
|
20240402,140000,92355805,3555,3555,3555,3555,7
|
|
20240402,135900,92330920,3570,3570,3570,3570,0
|
|
20240402,135800,92330920,3570,3570,3570,3570,0
|
|
20240402,135700,92330920,3570,3570,3570,3570,0
|
|
20240402,135600,92330920,3570,3555,3570,3555,2
|
|
20240402,135500,92323795,3550,3550,3550,3550,7
|
|
20240402,135400,92298945,3570,3555,3570,3555,3
|
|
20240402,135300,92288250,3550,3550,3550,3550,0
|
|
20240402,135200,92288250,3550,3550,3550,3550,0
|
|
20240402,135100,92288250,3550,3550,3550,3550,0
|
|
20240402,135000,92288250,3550,3550,3550,3550,7
|
|
20240402,134900,92263400,3570,3570,3570,3570,0
|
|
20240402,134800,92263400,3570,3570,3570,3570,0
|
|
20240402,134700,92263400,3570,3570,3570,3570,0
|
|
20240402,134600,92263400,3570,3565,3570,3560,102
|
|
20240402,134500,91899770,3555,3565,3570,3550,209
|
|
20240402,134400,91154795,3565,3555,3570,3550,1558
|
|
20240402,134300,85622305,3570,3560,3570,3555,203
|
|
20240402,134200,84898615,3570,3560,3575,3555,2366
|
|
20240402,134100,76485695,3560,3560,3560,3560,1530
|
|
20240402,134000,71038895,3565,3565,3565,3565,283
|
|
20240402,133900,70030000,3575,3575,3575,3575,0
|
|
20240402,133800,70030000,3575,3570,3575,3570,6
|
|
20240402,133700,70008555,3565,3565,3565,3565,0
|
|
20240402,133600,70008555,3565,3565,3565,3565,111
|
|
20240402,133500,69612840,3565,3565,3565,3565,0
|
|
20240402,133400,69612840,3565,3565,3565,3565,0
|
|
20240402,133300,69612840,3565,3565,3565,3565,0
|
|
20240402,133200,69612840,3565,3565,3565,3565,0
|
|
20240402,133100,69612840,3565,3565,3565,3565,0
|
|
20240402,133000,69612840,3565,3565,3565,3565,8
|
|
20240402,132900,69584320,3575,3575,3575,3575,0
|
|
20240402,132800,69584320,3575,3570,3575,3570,2
|
|
20240402,132700,69577175,3565,3565,3565,3565,0
|
|
20240402,132600,69577175,3565,3565,3565,3565,0
|
|
20240402,132500,69577175,3565,3565,3565,3565,18
|
|
20240402,132400,69513005,3575,3575,3575,3575,0
|
|
20240402,132300,69513005,3575,3575,3575,3575,0
|
|
20240402,132200,69513005,3575,3575,3575,3575,0
|
|
20240402,132100,69513005,3575,3570,3575,3570,3
|
|
20240402,132000,69502285,3565,3565,3565,3565,8
|
|
20240402,131900,69473765,3575,3565,3575,3565,2
|
|
20240402,131800,69466625,3575,3575,3575,3575,0
|
|
20240402,131700,69466625,3575,3575,3575,3575,0
|
|
20240402,131600,69466625,3575,3565,3575,3565,2
|
|
20240402,131500,69459485,3560,3560,3560,3560,8
|
|
20240402,131400,69431005,3575,3570,3575,3560,1100
|
|
20240402,131300,65511100,3575,3575,3575,3575,0
|
|
20240402,131200,65511100,3575,3575,3575,3575,0
|
|
20240402,131100,65511100,3575,3575,3575,3575,0
|
|
20240402,131000,65511100,3575,3575,3575,3575,0
|
|
20240402,130900,65511100,3575,3575,3575,3575,0
|
|
20240402,130800,65511100,3575,3575,3575,3575,0
|
|
20240402,130700,65511100,3575,3575,3575,3575,3
|
|
20240402,130600,65500375,3570,3570,3570,3570,0
|
|
20240402,130500,65500375,3570,3570,3570,3570,32
|
|
20240402,130400,65386135,3570,3570,3570,3570,0
|
|
20240402,130300,65386135,3570,3570,3570,3570,0
|
|
20240402,130200,65386135,3570,3570,3570,3570,0
|
|
20240402,130100,65386135,3570,3570,3570,3570,145
|
|
20240402,130000,64868485,3585,3575,3585,3575,2
|
|
20240402,125900,64861325,3590,3565,3590,3565,106
|
|
20240402,125800,64483405,3580,3580,3580,3580,0
|
|
20240402,125700,64483405,3580,3570,3590,3570,3
|
|
20240402,125600,64472665,3565,3565,3565,3565,0
|
|
20240402,125500,64472665,3565,3565,3565,3565,0
|
|
20240402,125400,64472665,3565,3565,3565,3565,0
|
|
20240402,125300,64472665,3565,3565,3565,3565,0
|
|
20240402,125200,64472665,3565,3570,3570,3565,133
|
|
20240402,125100,63997925,3590,3590,3590,3590,0
|
|
20240402,125000,63997925,3590,3570,3590,3570,2
|
|
20240402,124900,63990765,3585,3585,3585,3585,0
|
|
20240402,124800,63990765,3585,3585,3585,3585,0
|
|
20240402,124700,63990765,3585,3585,3585,3585,0
|
|
20240402,124600,63990765,3585,3585,3585,3585,0
|
|
20240402,124500,63990765,3585,3585,3585,3585,0
|
|
20240402,124400,63990765,3585,3585,3585,3585,0
|
|
20240402,124300,63990765,3585,3585,3585,3585,0
|
|
20240402,124200,63990765,3585,3585,3585,3585,0
|
|
20240402,124100,63990765,3585,3585,3585,3585,0
|
|
20240402,124000,63990765,3585,3570,3590,3570,3
|
|
20240402,123900,63980020,3565,3565,3565,3565,16
|
|
20240402,123800,63922980,3565,3565,3565,3565,0
|
|
20240402,123700,63922980,3565,3565,3565,3565,0
|
|
20240402,123600,63922980,3565,3565,3565,3565,5
|
|
20240402,123500,63905155,3565,3565,3565,3565,0
|
|
20240402,123400,63905155,3565,3580,3580,3565,3000
|
|
20240402,123300,53183965,3580,3580,3580,3580,1
|
|
20240402,123200,53180385,3580,3580,3580,3580,0
|
|
20240402,123100,53180385,3580,3580,3580,3580,0
|
|
20240402,123000,53180385,3580,3580,3580,3580,16
|
|
20240402,122900,53123105,3595,3595,3595,3595,0
|
|
20240402,122800,53123105,3595,3595,3595,3595,0
|
|
20240402,122700,53123105,3595,3585,3595,3585,140
|
|
20240402,122600,52619815,3580,3580,3580,3580,0
|
|
20240402,122500,52619815,3580,3580,3580,3580,0
|
|
20240402,122400,52619815,3580,3580,3580,3580,0
|
|
20240402,122300,52619815,3580,3580,3580,3580,0
|
|
20240402,122200,52619815,3580,3580,3580,3580,104
|
|
20240402,122100,52247495,3580,3580,3580,3580,16
|
|
20240402,122000,52190215,3580,3580,3580,3580,50
|
|
20240402,121900,52011215,3580,3580,3580,3580,0
|
|
20240402,121800,52011215,3580,3580,3580,3580,0
|
|
20240402,121700,52011215,3580,3580,3580,3580,0
|
|
20240402,121600,52011215,3580,3580,3580,3580,0
|
|
20240402,121500,52011215,3580,3580,3580,3580,133
|
|
20240402,121400,51535075,3580,3580,3580,3580,0
|
|
20240402,121300,51535075,3580,3580,3580,3580,0
|
|
20240402,121200,51535075,3580,3580,3580,3580,16
|
|
20240402,121100,51477795,3595,3595,3595,3595,0
|
|
20240402,121000,51477795,3595,3580,3595,3580,2
|
|
20240402,120900,51470620,3575,3575,3575,3575,0
|
|
20240402,120800,51470620,3575,3575,3575,3575,0
|
|
20240402,120700,51470620,3575,3575,3575,3575,0
|
|
20240402,120600,51470620,3575,3575,3575,3575,0
|
|
20240402,120500,51470620,3575,3575,3575,3575,32
|
|
20240402,120400,51356220,3575,3575,3575,3575,0
|
|
20240402,120300,51356220,3575,3575,3575,3575,16
|
|
20240402,120200,51299020,3575,3575,3575,3575,0
|
|
20240402,120100,51299020,3575,3575,3575,3575,16
|
|
20240402,120000,51241820,3575,3575,3575,3575,0
|
|
20240402,115900,51241820,3575,3575,3575,3575,0
|
|
20240402,115800,51241820,3575,3575,3575,3575,0
|
|
20240402,115700,51241820,3575,3575,3575,3575,0
|
|
20240402,115600,51241820,3575,3575,3575,3575,0
|
|
20240402,115500,51241820,3575,3575,3575,3575,0
|
|
20240402,115400,51241820,3575,3575,3575,3575,260
|
|
20240402,115300,50312320,3575,3575,3575,3575,0
|
|
20240402,115200,50312320,3575,3575,3575,3575,0
|
|
20240402,115100,50312320,3575,3575,3575,3575,0
|
|
20240402,115000,50312320,3575,3575,3575,3575,0
|
|
20240402,114900,50312320,3575,3575,3575,3575,0
|
|
20240402,114800,50312320,3575,3575,3575,3575,0
|
|
20240402,114700,50312320,3575,3575,3575,3575,0
|
|
20240402,114600,50312320,3575,3575,3575,3575,0
|
|
20240402,114500,50312320,3575,3580,3580,3575,120
|
|
20240402,114400,49882970,3580,3580,3580,3580,0
|
|
20240402,114300,49882970,3580,3580,3580,3580,0
|
|
20240402,114200,49882970,3580,3580,3580,3580,0
|
|
20240402,114100,49882970,3580,3580,3580,3580,0
|
|
20240402,114000,49882970,3580,3580,3580,3580,0
|
|
20240402,113900,49882970,3580,3580,3580,3580,0
|
|
20240402,113800,49882970,3580,3580,3580,3580,0
|
|
20240402,113700,49882970,3580,3580,3580,3580,0
|
|
20240402,113600,49882970,3580,3580,3580,3580,16
|
|
20240402,113500,49825690,3580,3580,3580,3580,0
|
|
20240402,113400,49825690,3580,3580,3580,3580,0
|
|
20240402,113300,49825690,3580,3580,3580,3580,0
|
|
20240402,113200,49825690,3580,3580,3580,3580,0
|
|
20240402,113100,49825690,3580,3580,3580,3580,0
|
|
20240402,113000,49825690,3580,3580,3580,3580,0
|
|
20240402,112900,49825690,3580,3580,3580,3580,0
|
|
20240402,112800,49825690,3580,3580,3580,3580,150
|
|
20240402,112700,49288690,3580,3580,3580,3580,16
|
|
20240402,112600,49231410,3595,3595,3595,3595,0
|
|
20240402,112500,49231410,3595,3585,3595,3585,2
|
|
20240402,112400,49224230,3595,3595,3595,3595,0
|
|
20240402,112300,49224230,3595,3595,3595,3595,0
|
|
20240402,112200,49224230,3595,3595,3595,3595,0
|
|
20240402,112100,49224230,3595,3595,3595,3595,0
|
|
20240402,112000,49224230,3595,3585,3595,3585,3
|
|
20240402,111900,49213455,3580,3580,3580,3580,0
|
|
20240402,111800,49213455,3580,3580,3580,3580,16
|
|
20240402,111700,49156175,3595,3595,3595,3595,0
|
|
20240402,111600,49156175,3595,3595,3595,3595,0
|
|
20240402,111500,49156175,3595,3580,3595,3580,153
|
|
20240402,111400,48608405,3580,3580,3580,3580,0
|
|
20240402,111300,48608405,3580,3580,3580,3580,0
|
|
20240402,111200,48608405,3580,3580,3580,3580,189
|
|
20240402,111100,47931785,3580,3580,3580,3580,164
|
|
20240402,111000,47344665,3580,3580,3580,3580,0
|
|
20240402,110900,47344665,3580,3580,3580,3580,39
|
|
20240402,110800,47205045,3580,3580,3580,3580,104
|
|
20240402,110700,46832725,3595,3595,3595,3595,0
|
|
20240402,110600,46832725,3595,3585,3595,3585,6
|
|
20240402,110500,46811175,3580,3580,3580,3580,32
|
|
20240402,110400,46696615,3595,3595,3595,3595,0
|
|
20240402,110300,46696615,3595,3595,3595,3595,0
|
|
20240402,110200,46696615,3595,3595,3595,3595,0
|
|
20240402,110100,46696615,3595,3585,3595,3585,2
|
|
20240402,110000,46689435,3595,3585,3595,3585,283
|
|
20240402,105900,45672070,3595,3585,3595,3585,7
|
|
20240402,105800,45646935,3590,3590,3590,3590,0
|
|
20240402,105700,45646935,3590,3590,3590,3590,0
|
|
20240402,105600,45646935,3590,3590,3590,3590,0
|
|
20240402,105500,45646935,3590,3590,3590,3590,0
|
|
20240402,105400,45646935,3590,3585,3590,3580,534
|
|
20240402,105300,43734995,3585,3585,3585,3585,0
|
|
20240402,105200,43734995,3585,3585,3585,3585,0
|
|
20240402,105100,43734995,3585,3585,3585,3585,8
|
|
20240402,105000,43706315,3580,3580,3580,3580,0
|
|
20240402,104900,43706315,3580,3580,3580,3580,0
|
|
20240402,104800,43706315,3580,3580,3580,3580,0
|
|
20240402,104700,43706315,3580,3580,3580,3580,0
|
|
20240402,104600,43706315,3580,3580,3580,3580,0
|
|
20240402,104500,43706315,3580,3580,3580,3580,0
|
|
20240402,104400,43706315,3580,3580,3580,3580,0
|
|
20240402,104300,43706315,3580,3580,3580,3580,0
|
|
20240402,104200,43706315,3580,3580,3580,3580,0
|
|
20240402,104100,43706315,3580,3580,3580,3580,54
|
|
20240402,104000,43512995,3580,3580,3580,3580,0
|
|
20240402,103900,43512995,3580,3580,3580,3580,0
|
|
20240402,103800,43512995,3580,3580,3580,3580,0
|
|
20240402,103700,43512995,3580,3580,3580,3580,0
|
|
20240402,103600,43512995,3580,3580,3580,3580,0
|
|
20240402,103500,43512995,3580,3580,3580,3580,0
|
|
20240402,103400,43512995,3580,3580,3580,3580,20
|
|
20240402,103300,43441395,3595,3595,3595,3595,0
|
|
20240402,103200,43441395,3595,3585,3595,3585,3
|
|
20240402,103100,43430620,3580,3580,3580,3580,605
|
|
20240402,103000,41264720,3580,3580,3580,3580,0
|
|
20240402,102900,41264720,3580,3580,3580,3580,0
|
|
20240402,102800,41264720,3580,3580,3580,3580,0
|
|
20240402,102700,41264720,3580,3580,3580,3580,0
|
|
20240402,102600,41264720,3580,3580,3580,3580,20
|
|
20240402,102500,41193120,3580,3580,3580,3580,0
|
|
20240402,102400,41193120,3580,3580,3580,3580,18
|
|
20240402,102300,41128680,3580,3580,3580,3580,0
|
|
20240402,102200,41128680,3580,3580,3580,3580,0
|
|
20240402,102100,41128680,3580,3580,3580,3580,0
|
|
20240402,102000,41128680,3580,3580,3580,3580,0
|
|
20240402,101900,41128680,3580,3580,3580,3580,0
|
|
20240402,101800,41128680,3580,3580,3580,3580,20
|
|
20240402,101700,41057080,3595,3595,3595,3595,0
|
|
20240402,101600,41057080,3595,3580,3595,3580,323
|
|
20240402,101500,39900710,3580,3585,3585,3580,376
|
|
20240402,101400,38553460,3590,3590,3590,3590,0
|
|
20240402,101300,38553460,3590,3590,3590,3590,0
|
|
20240402,101200,38553460,3590,3590,3590,3590,240
|
|
20240402,101100,37691860,3590,3590,3590,3590,0
|
|
20240402,101000,37691860,3590,3590,3590,3590,20
|
|
20240402,100900,37620060,3600,3600,3600,3600,0
|
|
20240402,100800,37620060,3600,3595,3600,3595,3
|
|
20240402,100700,37609265,3600,3600,3600,3600,1
|
|
20240402,100600,37605665,3600,3595,3600,3595,2
|
|
20240402,100500,37598470,3590,3595,3595,3590,32
|
|
20240402,100400,37483585,3605,3605,3605,3605,0
|
|
20240402,100300,37483585,3605,3605,3605,3605,0
|
|
20240402,100200,37483585,3605,3605,3605,3605,0
|
|
20240402,100100,37483585,3605,3605,3605,3605,0
|
|
20240402,100000,37483585,3605,3605,3605,3605,0
|
|
20240402,095900,37483585,3605,3605,3605,3605,0
|
|
20240402,095800,37483585,3605,3605,3605,3605,0
|
|
20240402,095700,37483585,3605,3600,3605,3600,95
|
|
20240402,095600,37141120,3595,3595,3595,3595,194
|
|
20240402,095500,36443690,3595,3595,3595,3595,0
|
|
20240402,095400,36443690,3595,3605,3605,3595,128
|
|
20240402,095300,35983300,3605,3600,3605,3600,82
|
|
20240402,095200,35688090,3605,3605,3605,3600,203
|
|
20240402,095100,34956290,3600,3605,3605,3600,38
|
|
20240402,095000,34819305,3600,3600,3600,3600,65
|
|
20240402,094900,34585305,3595,3595,3595,3595,0
|
|
20240402,094800,34585305,3595,3595,3595,3595,0
|
|
20240402,094700,34585305,3595,3595,3595,3595,0
|
|
20240402,094600,34585305,3595,3595,3595,3595,139
|
|
20240402,094500,34085600,3600,3600,3600,3600,0
|
|
20240402,094400,34085600,3600,3600,3600,3600,0
|
|
20240402,094300,34085600,3600,3600,3600,3600,0
|
|
20240402,094200,34085600,3600,3600,3600,3600,0
|
|
20240402,094100,34085600,3600,3600,3600,3600,14
|
|
20240402,094000,34035200,3600,3600,3600,3600,0
|
|
20240402,093900,34035200,3600,3600,3600,3600,0
|
|
20240402,093800,34035200,3600,3600,3600,3600,2
|
|
20240402,093700,34028000,3600,3600,3600,3600,0
|
|
20240402,093600,34028000,3600,3600,3600,3600,0
|
|
20240402,093500,34028000,3600,3600,3600,3600,0
|
|
20240402,093400,34028000,3600,3600,3600,3600,100
|
|
20240402,093300,33668000,3600,3600,3600,3600,5
|
|
20240402,093200,33650000,3600,3600,3600,3600,0
|
|
20240402,093100,33650000,3600,3600,3600,3600,0
|
|
20240402,093000,33650000,3600,3600,3600,3600,1
|
|
20240402,092900,33646400,3600,3595,3600,3595,210
|
|
20240402,092800,32891445,3600,3600,3600,3600,162
|
|
20240402,092700,32308245,3605,3605,3605,3605,0
|
|
20240402,092600,32308245,3605,3605,3605,3605,1
|
|
20240402,092500,32304640,3600,3600,3600,3600,0
|
|
20240402,092400,32304640,3600,3600,3600,3600,0
|
|
20240402,092300,32304640,3600,3600,3600,3600,27
|
|
20240402,092200,32207440,3605,3600,3605,3600,41
|
|
20240402,092100,32059835,3600,3600,3600,3600,0
|
|
20240402,092000,32059835,3600,3605,3605,3600,286
|
|
20240402,091900,31030225,3605,3605,3605,3605,0
|
|
20240402,091800,31030225,3605,3605,3605,3605,0
|
|
20240402,091700,31030225,3605,3605,3605,3605,109
|
|
20240402,091600,30637280,3610,3610,3610,3610,0
|
|
20240402,091500,30637280,3610,3605,3620,3600,34
|
|
20240402,091400,30514275,3600,3610,3640,3600,167
|
|
20240402,091300,29910660,3610,3605,3645,3605,143
|
|
20240402,091200,29393570,3605,3605,3605,3605,100
|
|
20240402,091100,29033070,3605,3605,3605,3605,100
|
|
20240402,091000,28672570,3605,3600,3605,3600,769
|
|
20240402,090900,25900775,3620,3620,3620,3620,0
|
|
20240402,090800,25900775,3620,3605,3620,3605,6
|
|
20240402,090700,25879070,3620,3620,3620,3620,151
|
|
20240402,090600,25332450,3595,3595,3595,3595,0
|
|
20240402,090500,25332450,3595,3620,3620,3595,5575
|
|
20240402,090400,5264395,3620,3620,3620,3620,361
|
|
20240402,090300,3957575,3645,3645,3645,3645,0
|
|
20240402,090200,3957575,3645,3645,3645,3645,0
|
|
20240402,090100,3957575,3645,3645,3645,3645,0
|
|
20240402,090000,3957575,3645,3645,3645,3640,1033
|