578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183500,132279820,3610,3610,3610,3610,1245
|
|
20240408,183400,132279820,3610,3610,3610,3610,0
|
|
20240408,183300,132279820,3610,3610,3610,3610,0
|
|
20240408,183200,132279820,3610,3610,3610,3610,0
|
|
20240408,183100,132279820,3610,3610,3610,3610,0
|
|
20240408,183000,132279820,3610,3610,3610,3610,0
|
|
20240408,182900,132279820,3610,3610,3610,3610,0
|
|
20240408,182800,132279820,3610,3610,3610,3610,0
|
|
20240408,182700,132279820,3610,3610,3610,3610,0
|
|
20240408,182600,132279820,3610,3610,3610,3610,0
|
|
20240408,182500,132279820,3610,3610,3610,3610,0
|
|
20240408,182400,132279820,3610,3610,3610,3610,0
|
|
20240408,182300,132279820,3610,3610,3610,3610,0
|
|
20240408,182200,132279820,3610,3610,3610,3610,0
|
|
20240408,182100,132279820,3610,3610,3610,3610,0
|
|
20240408,182000,132279820,3610,3610,3610,3610,0
|
|
20240408,181900,132279820,3610,3610,3610,3610,0
|
|
20240408,181800,132279820,3610,3610,3610,3610,0
|
|
20240408,181700,132279820,3610,3610,3610,3610,0
|
|
20240408,181600,132279820,3610,3610,3610,3610,0
|
|
20240408,181500,132279820,3610,3610,3610,3610,0
|
|
20240408,181400,132279820,3610,3610,3610,3610,0
|
|
20240408,181300,132279820,3610,3610,3610,3610,0
|
|
20240408,181200,132279820,3610,3610,3610,3610,0
|
|
20240408,181100,132279820,3610,3610,3610,3610,0
|
|
20240408,181000,132279820,3610,3610,3610,3610,0
|
|
20240408,180900,132279820,3610,3610,3610,3610,0
|
|
20240408,180800,132279820,3610,3610,3610,3610,0
|
|
20240408,180700,132279820,3610,3610,3610,3610,0
|
|
20240408,180600,132279820,3610,3610,3610,3610,0
|
|
20240408,180500,132279820,3610,3610,3610,3610,1245
|
|
20240408,180400,132279820,3610,3610,3610,3610,0
|
|
20240408,180300,132279820,3610,3610,3610,3610,0
|
|
20240408,180200,132279820,3610,3610,3610,3610,0
|
|
20240408,180100,132279820,3610,3610,3610,3610,0
|
|
20240408,180000,132279820,3610,3610,3610,3610,0
|
|
20240408,175900,132279820,3610,3610,3610,3610,0
|
|
20240408,175800,132279820,3610,3610,3610,3610,0
|
|
20240408,175700,132279820,3610,3610,3610,3610,0
|
|
20240408,175600,132279820,3610,3610,3610,3610,0
|
|
20240408,175500,132279820,3610,3610,3610,3610,0
|
|
20240408,175400,132279820,3610,3610,3610,3610,0
|
|
20240408,175300,132279820,3610,3610,3610,3610,0
|
|
20240408,175200,132279820,3610,3610,3610,3610,0
|
|
20240408,175100,132279820,3610,3610,3610,3610,0
|
|
20240408,175000,132279820,3610,3610,3610,3610,0
|
|
20240408,174900,132279820,3610,3610,3610,3610,0
|
|
20240408,174800,132279820,3610,3610,3610,3610,0
|
|
20240408,174700,132279820,3610,3610,3610,3610,0
|
|
20240408,174600,132279820,3610,3610,3610,3610,0
|
|
20240408,174500,132279820,3610,3610,3610,3610,0
|
|
20240408,174400,132279820,3610,3610,3610,3610,0
|
|
20240408,174300,132279820,3610,3610,3610,3610,0
|
|
20240408,174200,132279820,3610,3610,3610,3610,0
|
|
20240408,174100,132279820,3610,3610,3610,3610,0
|
|
20240408,174000,132279820,3610,3610,3610,3610,0
|
|
20240408,173900,132279820,3610,3610,3610,3610,0
|
|
20240408,173800,132279820,3610,3610,3610,3610,0
|
|
20240408,173700,132279820,3610,3610,3610,3610,0
|
|
20240408,173600,132279820,3610,3610,3610,3610,0
|
|
20240408,173500,132279820,3610,3610,3610,3610,1245
|
|
20240408,173400,132279820,3610,3610,3610,3610,0
|
|
20240408,173300,132279820,3610,3610,3610,3610,0
|
|
20240408,173200,132279820,3610,3610,3610,3610,0
|
|
20240408,173100,132279820,3610,3610,3610,3610,0
|
|
20240408,173000,132279820,3610,3610,3610,3610,0
|
|
20240408,172900,132279820,3610,3610,3610,3610,0
|
|
20240408,172800,132279820,3610,3610,3610,3610,0
|
|
20240408,172700,132279820,3610,3610,3610,3610,0
|
|
20240408,172600,132279820,3610,3610,3610,3610,0
|
|
20240408,172500,132279820,3610,3610,3610,3610,0
|
|
20240408,172400,132279820,3610,3610,3610,3610,0
|
|
20240408,172300,132279820,3610,3610,3610,3610,0
|
|
20240408,172200,132279820,3610,3610,3610,3610,0
|
|
20240408,172100,132279820,3610,3610,3610,3610,0
|
|
20240408,172000,132279820,3610,3610,3610,3610,0
|
|
20240408,171900,132279820,3610,3610,3610,3610,0
|
|
20240408,171800,132279820,3610,3610,3610,3610,0
|
|
20240408,171700,132279820,3610,3610,3610,3610,0
|
|
20240408,171600,132279820,3610,3610,3610,3610,0
|
|
20240408,171500,132279820,3610,3610,3610,3610,0
|
|
20240408,171400,132279820,3610,3610,3610,3610,0
|
|
20240408,171300,132279820,3610,3610,3610,3610,0
|
|
20240408,171200,132279820,3610,3610,3610,3610,0
|
|
20240408,171100,132279820,3610,3610,3610,3610,0
|
|
20240408,171000,132279820,3610,3610,3610,3610,0
|
|
20240408,170900,132279820,3610,3610,3610,3610,0
|
|
20240408,170800,132279820,3610,3610,3610,3610,0
|
|
20240408,170700,132279820,3610,3610,3610,3610,0
|
|
20240408,170600,132279820,3610,3610,3610,3610,0
|
|
20240408,170500,132279820,3610,3610,3610,3610,1245
|
|
20240408,170400,132279820,3610,3610,3610,3610,0
|
|
20240408,170300,132279820,3610,3610,3610,3610,0
|
|
20240408,170200,132279820,3610,3610,3610,3610,0
|
|
20240408,170100,132279820,3610,3610,3610,3610,0
|
|
20240408,170000,132279820,3610,3610,3610,3610,0
|
|
20240408,165900,132279820,3610,3610,3610,3610,0
|
|
20240408,165800,132279820,3610,3610,3610,3610,0
|
|
20240408,165700,132279820,3610,3610,3610,3610,0
|
|
20240408,165600,132279820,3610,3610,3610,3610,0
|
|
20240408,165500,132279820,3610,3610,3610,3610,0
|
|
20240408,165400,132279820,3610,3610,3610,3610,0
|
|
20240408,165300,132279820,3610,3610,3610,3610,0
|
|
20240408,165200,132279820,3610,3610,3610,3610,0
|
|
20240408,165100,132279820,3610,3610,3610,3610,0
|
|
20240408,165000,132279820,3610,3610,3610,3610,0
|
|
20240408,164900,132279820,3610,3610,3610,3610,0
|
|
20240408,164800,132279820,3610,3610,3610,3610,0
|
|
20240408,164700,132279820,3610,3610,3610,3610,0
|
|
20240408,164600,132279820,3610,3610,3610,3610,0
|
|
20240408,164500,132279820,3610,3610,3610,3610,0
|
|
20240408,164400,132279820,3610,3610,3610,3610,0
|
|
20240408,164300,132279820,3610,3610,3610,3610,0
|
|
20240408,164200,132279820,3610,3610,3610,3610,0
|
|
20240408,164100,132279820,3610,3610,3610,3610,0
|
|
20240408,164000,132279820,3610,3610,3610,3610,0
|
|
20240408,163900,132279820,3610,3610,3610,3610,0
|
|
20240408,163800,132279820,3610,3610,3610,3610,0
|
|
20240408,163700,132279820,3610,3610,3610,3610,0
|
|
20240408,163600,132279820,3610,3610,3610,3610,0
|
|
20240408,163500,132279820,3610,3610,3610,3610,1245
|
|
20240408,163400,132279820,3610,3610,3610,3610,0
|
|
20240408,163300,132279820,3610,3610,3610,3610,0
|
|
20240408,163200,132279820,3610,3610,3610,3610,0
|
|
20240408,163100,132279820,3610,3610,3610,3610,0
|
|
20240408,163000,132279820,3610,3610,3610,3610,0
|
|
20240408,162900,132279820,3610,3610,3610,3610,0
|
|
20240408,162800,132279820,3610,3610,3610,3610,0
|
|
20240408,162700,132279820,3610,3610,3610,3610,0
|
|
20240408,162600,132279820,3610,3610,3610,3610,0
|
|
20240408,162500,132279820,3610,3610,3610,3610,0
|
|
20240408,162400,132279820,3610,3610,3610,3610,0
|
|
20240408,162300,132279820,3610,3610,3610,3610,0
|
|
20240408,162200,132279820,3610,3610,3610,3610,0
|
|
20240408,162100,132279820,3610,3610,3610,3610,0
|
|
20240408,162000,132279820,3610,3610,3610,3610,0
|
|
20240408,161900,132279820,3610,3610,3610,3610,0
|
|
20240408,161800,132279820,3610,3610,3610,3610,0
|
|
20240408,161700,132279820,3610,3610,3610,3610,0
|
|
20240408,161600,132279820,3610,3610,3610,3610,0
|
|
20240408,161500,132279820,3610,3610,3610,3610,0
|
|
20240408,161400,132279820,3610,3610,3610,3610,0
|
|
20240408,161300,132279820,3610,3610,3610,3610,0
|
|
20240408,161200,132279820,3610,3610,3610,3610,0
|
|
20240408,161100,132279820,3610,3610,3610,3610,0
|
|
20240408,161000,132279820,3610,3610,3610,3610,0
|
|
20240408,160900,132279820,3610,3610,3610,3610,0
|
|
20240408,160800,132279820,3610,3610,3610,3610,0
|
|
20240408,160700,132279820,3610,3610,3610,3610,0
|
|
20240408,160600,132279820,3610,3610,3610,3610,0
|
|
20240408,160500,132279820,3610,3610,3610,3610,1245
|
|
20240408,160400,132279820,3610,3610,3610,3610,0
|
|
20240408,160300,132279820,3610,3610,3610,3610,0
|
|
20240408,160200,132279820,3610,3610,3610,3610,0
|
|
20240408,160100,132279820,3610,3610,3610,3610,0
|
|
20240408,160000,132279820,3610,3610,3610,3610,0
|
|
20240408,155900,132279820,3610,3610,3610,3610,0
|
|
20240408,155800,132279820,3610,3610,3610,3610,0
|
|
20240408,155700,132279820,3610,3610,3610,3610,0
|
|
20240408,155600,132279820,3610,3610,3610,3610,0
|
|
20240408,155500,132279820,3610,3610,3610,3610,0
|
|
20240408,155400,132279820,3610,3610,3610,3610,0
|
|
20240408,155300,132279820,3610,3610,3610,3610,0
|
|
20240408,155200,132279820,3610,3610,3610,3610,0
|
|
20240408,155100,132279820,3610,3610,3610,3610,0
|
|
20240408,155000,132279820,3610,3610,3610,3610,0
|
|
20240408,154900,132279820,3610,3610,3610,3610,0
|
|
20240408,154800,132279820,3610,3610,3610,3610,0
|
|
20240408,154700,132279820,3610,3610,3610,3610,0
|
|
20240408,154600,132279820,3610,3610,3610,3610,0
|
|
20240408,154500,132279820,3610,3610,3610,3610,0
|
|
20240408,154400,132279820,3610,3610,3610,3610,0
|
|
20240408,154300,132279820,3610,3610,3610,3610,0
|
|
20240408,154200,132279820,3610,3610,3610,3610,0
|
|
20240408,154100,132279820,3610,3610,3610,3610,0
|
|
20240408,154000,132279820,3610,3610,3610,3610,0
|
|
20240408,153900,132279820,3610,3610,3610,3610,0
|
|
20240408,153800,132279820,3610,3610,3610,3610,0
|
|
20240408,153700,132279820,3610,3610,3610,3610,0
|
|
20240408,153600,132279820,3610,3610,3610,3610,0
|
|
20240408,153500,132279820,3610,3610,3610,3610,1245
|
|
20240408,153400,132279820,3610,3610,3610,3610,0
|
|
20240408,153300,132279820,3610,3610,3610,3610,0
|
|
20240408,153200,132279820,3610,3610,3610,3610,0
|
|
20240408,153100,132279820,3610,3610,3610,3610,0
|
|
20240408,153000,132279820,3610,3610,3610,3610,1245
|
|
20240408,152900,127785370,3630,3630,3630,3630,0
|
|
20240408,152800,127785370,3630,3630,3630,3630,0
|
|
20240408,152700,127785370,3630,3630,3630,3630,0
|
|
20240408,152600,127785370,3630,3630,3630,3630,0
|
|
20240408,152500,127785370,3630,3630,3630,3630,0
|
|
20240408,152400,127785370,3630,3630,3630,3630,0
|
|
20240408,152300,127785370,3630,3630,3630,3630,0
|
|
20240408,152200,127785370,3630,3630,3630,3630,0
|
|
20240408,152100,127785370,3630,3630,3630,3630,0
|
|
20240408,152000,127785370,3630,3630,3630,3630,0
|
|
20240408,151900,127785370,3630,3630,3630,3630,3138
|
|
20240408,151800,116394430,3625,3625,3625,3625,0
|
|
20240408,151700,116394430,3625,3625,3625,3625,71
|
|
20240408,151600,116137055,3625,3625,3625,3625,985
|
|
20240408,151500,112566430,3620,3620,3620,3620,0
|
|
20240408,151400,112566430,3620,3620,3620,3620,254
|
|
20240408,151300,111646950,3615,3615,3615,3615,0
|
|
20240408,151200,111646950,3615,3615,3615,3615,0
|
|
20240408,151100,111646950,3615,3615,3615,3615,0
|
|
20240408,151000,111646950,3615,3615,3615,3615,508
|
|
20240408,150900,109810530,3615,3615,3615,3615,0
|
|
20240408,150800,109810530,3615,3615,3615,3615,20
|
|
20240408,150700,109738230,3620,3620,3620,3620,976
|
|
20240408,150600,106205110,3620,3620,3620,3620,0
|
|
20240408,150500,106205110,3620,3620,3620,3620,0
|
|
20240408,150400,106205110,3620,3620,3620,3620,0
|
|
20240408,150300,106205110,3620,3620,3620,3620,0
|
|
20240408,150200,106205110,3620,3620,3620,3620,275
|
|
20240408,150100,105209610,3620,3620,3620,3620,143
|
|
20240408,150000,104691950,3620,3620,3620,3620,0
|
|
20240408,145900,104691950,3620,3620,3620,3620,0
|
|
20240408,145800,104691950,3620,3620,3620,3620,0
|
|
20240408,145700,104691950,3620,3620,3620,3620,0
|
|
20240408,145600,104691950,3620,3620,3620,3620,4
|
|
20240408,145500,104677470,3630,3625,3630,3625,2
|
|
20240408,145400,104670215,3630,3630,3630,3625,472
|
|
20240408,145300,102956860,3630,3630,3630,3630,0
|
|
20240408,145200,102956860,3630,3630,3630,3630,51
|
|
20240408,145100,102771730,3625,3625,3625,3625,4
|
|
20240408,145000,102757230,3625,3625,3625,3625,0
|
|
20240408,144900,102757230,3625,3620,3630,3620,3
|
|
20240408,144800,102746355,3615,3615,3615,3615,0
|
|
20240408,144700,102746355,3615,3615,3615,3615,0
|
|
20240408,144600,102746355,3615,3615,3615,3615,4
|
|
20240408,144500,102731895,3630,3630,3630,3630,0
|
|
20240408,144400,102731895,3630,3630,3630,3630,0
|
|
20240408,144300,102731895,3630,3620,3630,3620,2001
|
|
20240408,144200,95474865,3620,3620,3620,3620,301
|
|
20240408,144100,94385245,3620,3610,3620,3610,6
|
|
20240408,144000,94363570,3610,3610,3610,3610,0
|
|
20240408,143900,94363570,3610,3610,3610,3610,0
|
|
20240408,143800,94363570,3610,3610,3610,3610,0
|
|
20240408,143700,94363570,3610,3610,3610,3610,0
|
|
20240408,143600,94363570,3610,3610,3610,3610,4
|
|
20240408,143500,94349130,3610,3610,3610,3610,400
|
|
20240408,143400,92905130,3610,3610,3610,3610,0
|
|
20240408,143300,92905130,3610,3610,3610,3610,0
|
|
20240408,143200,92905130,3610,3610,3610,3610,1
|
|
20240408,143100,92901520,3610,3610,3610,3610,4
|
|
20240408,143000,92887080,3625,3615,3625,3615,2
|
|
20240408,142900,92879840,3610,3610,3610,3610,0
|
|
20240408,142800,92879840,3610,3610,3610,3610,0
|
|
20240408,142700,92879840,3610,3610,3610,3610,0
|
|
20240408,142600,92879840,3610,3610,3610,3610,4
|
|
20240408,142500,92865400,3625,3625,3625,3625,0
|
|
20240408,142400,92865400,3625,3610,3625,3610,1249
|
|
20240408,142300,88356495,3610,3610,3610,3610,0
|
|
20240408,142200,88356495,3610,3610,3610,3610,20
|
|
20240408,142100,88284295,3605,3605,3605,3605,4
|
|
20240408,142000,88269875,3605,3605,3605,3605,0
|
|
20240408,141900,88269875,3605,3605,3605,3605,0
|
|
20240408,141800,88269875,3605,3605,3605,3605,101
|
|
20240408,141700,87905770,3605,3605,3605,3605,0
|
|
20240408,141600,87905770,3605,3605,3605,3605,4
|
|
20240408,141500,87891350,3605,3605,3605,3605,0
|
|
20240408,141400,87891350,3605,3605,3605,3605,1
|
|
20240408,141300,87887745,3600,3605,3605,3600,140
|
|
20240408,141200,87383220,3610,3610,3610,3610,90
|
|
20240408,141100,87058320,3610,3610,3610,3610,4
|
|
20240408,141000,87043880,3610,3610,3610,3610,0
|
|
20240408,140900,87043880,3610,3610,3610,3610,0
|
|
20240408,140800,87043880,3610,3610,3610,3610,0
|
|
20240408,140700,87043880,3610,3610,3610,3610,0
|
|
20240408,140600,87043880,3610,3610,3610,3610,5
|
|
20240408,140500,87025830,3615,3610,3615,3610,2
|
|
20240408,140400,87018605,3605,3605,3605,3605,0
|
|
20240408,140300,87018605,3605,3605,3605,3605,0
|
|
20240408,140200,87018605,3605,3605,3605,3605,0
|
|
20240408,140100,87018605,3605,3605,3605,3605,5
|
|
20240408,140000,87000580,3620,3620,3620,3620,0
|
|
20240408,135900,87000580,3620,3610,3625,3610,3
|
|
20240408,135800,86989725,3620,3610,3625,3610,15
|
|
20240408,135700,86935430,3615,3610,3615,3610,2
|
|
20240408,135600,86928205,3605,3605,3605,3605,5
|
|
20240408,135500,86910180,3605,3605,3605,3605,0
|
|
20240408,135400,86910180,3605,3605,3605,3605,0
|
|
20240408,135300,86910180,3605,3605,3605,3605,0
|
|
20240408,135200,86910180,3605,3605,3605,3605,0
|
|
20240408,135100,86910180,3605,3605,3605,3605,5
|
|
20240408,135000,86892155,3605,3605,3605,3605,0
|
|
20240408,134900,86892155,3605,3605,3605,3605,270
|
|
20240408,134800,85918805,3620,3610,3620,3610,2
|
|
20240408,134700,85911575,3620,3620,3620,3610,9
|
|
20240408,134600,85879035,3610,3610,3620,3605,12
|
|
20240408,134500,85835710,3620,3610,3625,3605,725
|
|
20240408,134400,83221995,3620,3625,3625,3610,9
|
|
20240408,134300,83189450,3610,3610,3625,3610,13
|
|
20240408,134200,83142430,3625,3610,3625,3610,12
|
|
20240408,134100,83099020,3625,3605,3625,3605,9
|
|
20240408,134000,83066525,3605,3605,3605,3605,0
|
|
20240408,133900,83066525,3605,3605,3605,3605,0
|
|
20240408,133800,83066525,3605,3605,3605,3605,0
|
|
20240408,133700,83066525,3605,3605,3605,3605,0
|
|
20240408,133600,83066525,3605,3610,3610,3605,292
|
|
20240408,133500,82013610,3610,3610,3610,3610,0
|
|
20240408,133400,82013610,3610,3610,3610,3610,0
|
|
20240408,133300,82013610,3610,3610,3610,3610,0
|
|
20240408,133200,82013610,3610,3610,3610,3610,0
|
|
20240408,133100,82013610,3610,3610,3610,3610,431
|
|
20240408,133000,80457700,3610,3610,3610,3610,0
|
|
20240408,132900,80457700,3610,3610,3610,3610,0
|
|
20240408,132800,80457700,3610,3610,3610,3610,0
|
|
20240408,132700,80457700,3610,3610,3610,3610,0
|
|
20240408,132600,80457700,3610,3610,3610,3610,5
|
|
20240408,132500,80439650,3610,3610,3610,3610,0
|
|
20240408,132400,80439650,3610,3610,3610,3610,0
|
|
20240408,132300,80439650,3610,3615,3615,3610,399
|
|
20240408,132200,78998705,3630,3630,3630,3620,5
|
|
20240408,132100,78980575,3620,3630,3630,3615,18
|
|
20240408,132000,78915360,3630,3625,3630,3620,37
|
|
20240408,131900,78781265,3620,3620,3625,3620,20
|
|
20240408,131800,78708800,3625,3620,3625,3620,14
|
|
20240408,131700,78658085,3625,3625,3625,3620,15
|
|
20240408,131600,78603745,3620,3620,3625,3620,7
|
|
20240408,131500,78578390,3625,3625,3625,3625,0
|
|
20240408,131400,78578390,3625,3620,3625,3620,5
|
|
20240408,131300,78560275,3615,3615,3615,3615,0
|
|
20240408,131200,78560275,3615,3615,3615,3615,0
|
|
20240408,131100,78560275,3615,3615,3615,3615,0
|
|
20240408,131000,78560275,3615,3615,3615,3615,0
|
|
20240408,130900,78560275,3615,3615,3615,3615,0
|
|
20240408,130800,78560275,3615,3615,3615,3615,0
|
|
20240408,130700,78560275,3615,3615,3615,3615,0
|
|
20240408,130600,78560275,3615,3615,3615,3615,0
|
|
20240408,130500,78560275,3615,3615,3615,3615,1
|
|
20240408,130400,78556660,3615,3620,3625,3615,9
|
|
20240408,130300,78524095,3625,3620,3625,3620,8
|
|
20240408,130200,78495115,3625,3620,3625,3620,33
|
|
20240408,130100,78375505,3625,3625,3625,3625,0
|
|
20240408,130000,78375505,3625,3625,3625,3615,11
|
|
20240408,125900,78335680,3615,3625,3625,3615,12
|
|
20240408,125800,78292240,3615,3625,3625,3610,15
|
|
20240408,125700,78237990,3615,3615,3625,3615,9
|
|
20240408,125600,78205415,3630,3630,3630,3630,0
|
|
20240408,125500,78205415,3630,3630,3630,3630,0
|
|
20240408,125400,78205415,3630,3630,3630,3630,0
|
|
20240408,125300,78205415,3630,3620,3630,3620,1048
|
|
20240408,125200,74408800,3620,3615,3620,3615,389
|
|
20240408,125100,73000625,3620,3615,3620,3615,6
|
|
20240408,125000,72978920,3620,3620,3620,3620,0
|
|
20240408,124900,72978920,3620,3620,3620,3615,11
|
|
20240408,124800,72939125,3615,3615,3620,3615,48
|
|
20240408,124700,72765600,3610,3610,3610,3610,0
|
|
20240408,124600,72765600,3610,3610,3610,3610,28
|
|
20240408,124500,72664520,3615,3615,3615,3615,0
|
|
20240408,124400,72664520,3615,3615,3615,3615,0
|
|
20240408,124300,72664520,3615,3615,3615,3615,0
|
|
20240408,124200,72664520,3615,3615,3615,3615,50
|
|
20240408,124100,72483770,3615,3615,3615,3615,0
|
|
20240408,124000,72483770,3615,3615,3615,3615,0
|
|
20240408,123900,72483770,3615,3615,3615,3615,0
|
|
20240408,123800,72483770,3615,3615,3615,3615,0
|
|
20240408,123700,72483770,3615,3615,3615,3615,0
|
|
20240408,123600,72483770,3615,3615,3615,3615,0
|
|
20240408,123500,72483770,3615,3615,3615,3615,0
|
|
20240408,123400,72483770,3615,3615,3615,3615,0
|
|
20240408,123300,72483770,3615,3615,3615,3615,0
|
|
20240408,123200,72483770,3615,3615,3615,3615,0
|
|
20240408,123100,72483770,3615,3615,3615,3615,2
|
|
20240408,123000,72476540,3615,3615,3615,3615,0
|
|
20240408,122900,72476540,3615,3615,3615,3615,1
|
|
20240408,122800,72472925,3615,3615,3615,3615,0
|
|
20240408,122700,72472925,3615,3615,3615,3615,0
|
|
20240408,122600,72472925,3615,3615,3615,3615,0
|
|
20240408,122500,72472925,3615,3615,3615,3615,0
|
|
20240408,122400,72472925,3615,3615,3615,3615,0
|
|
20240408,122300,72472925,3615,3615,3615,3615,0
|
|
20240408,122200,72472925,3615,3615,3615,3615,0
|
|
20240408,122100,72472925,3615,3615,3615,3615,0
|
|
20240408,122000,72472925,3615,3615,3615,3615,0
|
|
20240408,121900,72472925,3615,3615,3615,3615,0
|
|
20240408,121800,72472925,3615,3615,3615,3615,0
|
|
20240408,121700,72472925,3615,3615,3615,3615,0
|
|
20240408,121600,72472925,3615,3615,3615,3615,0
|
|
20240408,121500,72472925,3615,3615,3615,3615,0
|
|
20240408,121400,72472925,3615,3615,3615,3615,0
|
|
20240408,121300,72472925,3615,3615,3615,3615,0
|
|
20240408,121200,72472925,3615,3615,3615,3615,0
|
|
20240408,121100,72472925,3615,3615,3615,3615,0
|
|
20240408,121000,72472925,3615,3615,3615,3615,0
|
|
20240408,120900,72472925,3615,3615,3615,3615,0
|
|
20240408,120800,72472925,3615,3615,3615,3615,0
|
|
20240408,120700,72472925,3615,3615,3615,3615,0
|
|
20240408,120600,72472925,3615,3615,3615,3615,0
|
|
20240408,120500,72472925,3615,3615,3615,3615,0
|
|
20240408,120400,72472925,3615,3615,3615,3615,0
|
|
20240408,120300,72472925,3615,3615,3615,3615,0
|
|
20240408,120200,72472925,3615,3615,3615,3615,0
|
|
20240408,120100,72472925,3615,3615,3615,3615,0
|
|
20240408,120000,72472925,3615,3615,3615,3615,0
|
|
20240408,115900,72472925,3615,3615,3615,3615,0
|
|
20240408,115800,72472925,3615,3615,3615,3615,0
|
|
20240408,115700,72472925,3615,3615,3615,3615,0
|
|
20240408,115600,72472925,3615,3615,3615,3615,0
|
|
20240408,115500,72472925,3615,3615,3615,3615,0
|
|
20240408,115400,72472925,3615,3615,3615,3615,0
|
|
20240408,115300,72472925,3615,3615,3615,3615,5
|
|
20240408,115200,72454850,3610,3610,3610,3610,0
|
|
20240408,115100,72454850,3610,3610,3610,3610,0
|
|
20240408,115000,72454850,3610,3610,3610,3610,0
|
|
20240408,114900,72454850,3610,3610,3610,3610,0
|
|
20240408,114800,72454850,3610,3610,3610,3610,0
|
|
20240408,114700,72454850,3610,3610,3610,3610,0
|
|
20240408,114600,72454850,3610,3610,3610,3610,0
|
|
20240408,114500,72454850,3610,3610,3610,3610,0
|
|
20240408,114400,72454850,3610,3610,3610,3610,0
|
|
20240408,114300,72454850,3610,3610,3610,3610,96
|
|
20240408,114200,72108290,3615,3615,3615,3615,0
|
|
20240408,114100,72108290,3615,3615,3615,3615,0
|
|
20240408,114000,72108290,3615,3615,3615,3615,0
|
|
20240408,113900,72108290,3615,3615,3615,3615,0
|
|
20240408,113800,72108290,3615,3615,3615,3615,0
|
|
20240408,113700,72108290,3615,3615,3615,3615,0
|
|
20240408,113600,72108290,3615,3615,3615,3615,0
|
|
20240408,113500,72108290,3615,3615,3615,3615,0
|
|
20240408,113400,72108290,3615,3615,3615,3615,0
|
|
20240408,113300,72108290,3615,3615,3615,3615,100
|
|
20240408,113200,71746790,3610,3610,3610,3610,0
|
|
20240408,113100,71746790,3610,3610,3610,3610,25
|
|
20240408,113000,71656540,3610,3610,3610,3610,0
|
|
20240408,112900,71656540,3610,3610,3610,3610,0
|
|
20240408,112800,71656540,3610,3610,3610,3610,0
|
|
20240408,112700,71656540,3610,3610,3610,3610,0
|
|
20240408,112600,71656540,3610,3610,3610,3610,0
|
|
20240408,112500,71656540,3610,3610,3610,3610,0
|
|
20240408,112400,71656540,3610,3610,3610,3610,0
|
|
20240408,112300,71656540,3610,3610,3610,3610,0
|
|
20240408,112200,71656540,3610,3610,3610,3610,0
|
|
20240408,112100,71656540,3610,3610,3610,3610,0
|
|
20240408,112000,71656540,3610,3610,3610,3610,0
|
|
20240408,111900,71656540,3610,3610,3610,3610,79
|
|
20240408,111800,71371350,3610,3610,3610,3610,0
|
|
20240408,111700,71371350,3610,3610,3610,3610,29
|
|
20240408,111600,71266660,3620,3620,3620,3620,0
|
|
20240408,111500,71266660,3620,3620,3620,3620,0
|
|
20240408,111400,71266660,3620,3620,3620,3620,0
|
|
20240408,111300,71266660,3620,3620,3620,3620,0
|
|
20240408,111200,71266660,3620,3620,3620,3620,0
|
|
20240408,111100,71266660,3620,3620,3620,3620,0
|
|
20240408,111000,71266660,3620,3615,3620,3615,4
|
|
20240408,110900,71252185,3620,3620,3620,3620,0
|
|
20240408,110800,71252185,3620,3620,3620,3620,0
|
|
20240408,110700,71252185,3620,3620,3620,3620,0
|
|
20240408,110600,71252185,3620,3620,3620,3620,0
|
|
20240408,110500,71252185,3620,3620,3620,3620,0
|
|
20240408,110400,71252185,3620,3620,3620,3620,0
|
|
20240408,110300,71252185,3620,3620,3620,3620,0
|
|
20240408,110200,71252185,3620,3615,3620,3615,4
|
|
20240408,110100,71237710,3610,3610,3610,3610,25
|
|
20240408,110000,71147460,3610,3610,3610,3610,0
|
|
20240408,105900,71147460,3610,3610,3610,3610,0
|
|
20240408,105800,71147460,3610,3610,3610,3610,10
|
|
20240408,105700,71111360,3620,3615,3620,3615,3
|
|
20240408,105600,71100505,3610,3610,3610,3610,0
|
|
20240408,105500,71100505,3610,3615,3615,3610,1150
|
|
20240408,105400,66948365,3620,3620,3620,3620,0
|
|
20240408,105300,66948365,3620,3620,3620,3620,0
|
|
20240408,105200,66948365,3620,3620,3620,3620,0
|
|
20240408,105100,66948365,3620,3620,3620,3620,0
|
|
20240408,105000,66948365,3620,3620,3620,3620,0
|
|
20240408,104900,66948365,3620,3620,3620,3620,1
|
|
20240408,104800,66944745,3620,3620,3620,3620,0
|
|
20240408,104700,66944745,3620,3620,3620,3620,11
|
|
20240408,104600,66904925,3620,3620,3620,3620,0
|
|
20240408,104500,66904925,3620,3620,3620,3620,60
|
|
20240408,104400,66687725,3615,3615,3615,3615,0
|
|
20240408,104300,66687725,3615,3615,3615,3615,0
|
|
20240408,104200,66687725,3615,3615,3615,3615,0
|
|
20240408,104100,66687725,3615,3615,3615,3615,73
|
|
20240408,104000,66423830,3615,3615,3615,3615,0
|
|
20240408,103900,66423830,3615,3615,3615,3615,0
|
|
20240408,103800,66423830,3615,3615,3615,3615,0
|
|
20240408,103700,66423830,3615,3615,3615,3615,0
|
|
20240408,103600,66423830,3615,3615,3615,3615,19
|
|
20240408,103500,66355145,3615,3615,3615,3615,982
|
|
20240408,103400,62805215,3615,3610,3620,3610,420
|
|
20240408,103300,61286915,3610,3605,3615,3605,16
|
|
20240408,103200,61229125,3600,3600,3600,3600,0
|
|
20240408,103100,61229125,3600,3600,3600,3600,1
|
|
20240408,103000,61225525,3615,3600,3615,3600,70
|
|
20240408,102900,60972510,3615,3600,3615,3600,13
|
|
20240408,102800,60925675,3600,3600,3600,3600,279
|
|
20240408,102700,59921275,3605,3605,3605,3605,0
|
|
20240408,102600,59921275,3605,3605,3605,3605,0
|
|
20240408,102500,59921275,3605,3605,3605,3605,201
|
|
20240408,102400,59196670,3605,3605,3605,3605,0
|
|
20240408,102300,59196670,3605,3605,3605,3605,0
|
|
20240408,102200,59196670,3605,3605,3605,3605,0
|
|
20240408,102100,59196670,3605,3605,3605,3605,0
|
|
20240408,102000,59196670,3605,3605,3605,3605,110
|
|
20240408,101900,58800120,3605,3605,3605,3605,107
|
|
20240408,101800,58414385,3605,3610,3610,3605,218
|
|
20240408,101700,57628295,3610,3610,3610,3610,33
|
|
20240408,101600,57509165,3610,3610,3610,3610,0
|
|
20240408,101500,57509165,3610,3610,3610,3610,0
|
|
20240408,101400,57509165,3610,3610,3610,3610,1
|
|
20240408,101300,57505555,3615,3610,3615,3610,2
|
|
20240408,101200,57498330,3605,3605,3605,3605,1
|
|
20240408,101100,57494725,3615,3610,3615,3610,2
|
|
20240408,101000,57487500,3605,3605,3605,3605,0
|
|
20240408,100900,57487500,3605,3605,3605,3605,0
|
|
20240408,100800,57487500,3605,3610,3615,3605,168
|
|
20240408,100700,56881020,3605,3610,3610,3605,4
|
|
20240408,100600,56866585,3605,3605,3605,3605,0
|
|
20240408,100500,56866585,3605,3610,3610,3605,3
|
|
20240408,100400,56855760,3610,3610,3610,3610,2
|
|
20240408,100300,56848540,3605,3610,3610,3605,7
|
|
20240408,100200,56823280,3605,3605,3605,3605,1
|
|
20240408,100100,56819675,3610,3610,3610,3610,1
|
|
20240408,100000,56816065,3610,3610,3610,3610,4
|
|
20240408,095900,56801625,3605,3605,3605,3605,0
|
|
20240408,095800,56801625,3605,3605,3605,3605,0
|
|
20240408,095700,56801625,3605,3605,3605,3605,398
|
|
20240408,095600,55366835,3605,3610,3610,3605,26
|
|
20240408,095500,55272980,3605,3605,3605,3605,0
|
|
20240408,095400,55272980,3605,3605,3605,3605,3
|
|
20240408,095300,55262165,3605,3605,3605,3605,98
|
|
20240408,095200,54908875,3605,3605,3610,3600,64
|
|
20240408,095100,54678150,3605,3605,3605,3605,0
|
|
20240408,095000,54678150,3605,3605,3605,3605,400
|
|
20240408,094900,53236150,3605,3605,3605,3605,0
|
|
20240408,094800,53236150,3605,3605,3605,3605,100
|
|
20240408,094700,52875650,3605,3605,3605,3605,1
|
|
20240408,094600,52872045,3615,3610,3615,3610,3
|
|
20240408,094500,52861205,3605,3605,3605,3605,1
|
|
20240408,094400,52857600,3610,3610,3610,3610,0
|
|
20240408,094300,52857600,3610,3615,3620,3610,436
|
|
20240408,094200,51281460,3610,3605,3610,3605,547
|
|
20240408,094100,49307790,3610,3610,3610,3610,0
|
|
20240408,094000,49307790,3610,3605,3610,3605,24
|
|
20240408,093900,49221265,3600,3600,3600,3600,34
|
|
20240408,093800,49098865,3595,3600,3600,3595,1001
|
|
20240408,093700,45495270,3595,3595,3595,3595,798
|
|
20240408,093600,42626460,3600,3595,3600,3595,35
|
|
20240408,093500,42500610,3595,3595,3595,3595,1
|
|
20240408,093400,42497015,3595,3600,3600,3595,780
|
|
20240408,093300,39692015,3595,3595,3595,3595,0
|
|
20240408,093200,39692015,3595,3595,3600,3595,2105
|
|
20240408,093100,32114025,3600,3600,3600,3600,0
|
|
20240408,093000,32114025,3600,3600,3600,3600,854
|
|
20240408,092900,29039625,3600,3600,3600,3600,0
|
|
20240408,092800,29039625,3600,3600,3600,3600,0
|
|
20240408,092700,29039625,3600,3600,3600,3600,1
|
|
20240408,092600,29036025,3600,3600,3600,3600,0
|
|
20240408,092500,29036025,3600,3605,3610,3600,49
|
|
20240408,092400,28859600,3600,3600,3600,3600,0
|
|
20240408,092300,28859600,3600,3600,3600,3600,192
|
|
20240408,092200,28168400,3610,3605,3610,3600,204
|
|
20240408,092100,27432975,3600,3600,3600,3600,5
|
|
20240408,092000,27414975,3600,3600,3600,3600,100
|
|
20240408,091900,27054975,3600,3595,3605,3590,511
|
|
20240408,091800,25217920,3595,3595,3610,3595,3
|
|
20240408,091700,25207120,3590,3590,3590,3590,1
|
|
20240408,091600,25203530,3610,3595,3610,3595,2
|
|
20240408,091500,25196325,3590,3590,3605,3590,2818
|
|
20240408,091400,15051890,3585,3585,3585,3585,1
|
|
20240408,091300,15048305,3595,3595,3595,3595,0
|
|
20240408,091200,15048305,3595,3595,3595,3595,0
|
|
20240408,091100,15048305,3595,3585,3595,3585,2
|
|
20240408,091000,15041125,3595,3580,3595,3580,2
|
|
20240408,090900,15033950,3575,3575,3575,3575,100
|
|
20240408,090800,14676450,3575,3575,3575,3575,0
|
|
20240408,090700,14676450,3575,3585,3585,3575,78
|
|
20240408,090600,14396940,3590,3590,3590,3590,3546
|
|
20240408,090500,1666800,3600,3600,3600,3600,0
|
|
20240408,090400,1666800,3600,3600,3600,3600,0
|
|
20240408,090300,1666800,3600,3600,3600,3600,0
|
|
20240408,090200,1666800,3600,3600,3600,3600,0
|
|
20240408,090100,1666800,3600,3600,3600,3600,1
|
|
20240408,090000,1663200,3600,3600,3600,3600,74
|