578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183500,237762775,3460,3460,3460,3460,109
|
|
20240415,183400,237762775,3460,3460,3460,3460,0
|
|
20240415,183300,237762775,3460,3460,3460,3460,0
|
|
20240415,183200,237762775,3460,3460,3460,3460,0
|
|
20240415,183100,237762775,3460,3460,3460,3460,0
|
|
20240415,183000,237762775,3460,3460,3460,3460,0
|
|
20240415,182900,237762775,3460,3460,3460,3460,0
|
|
20240415,182800,237762775,3460,3460,3460,3460,0
|
|
20240415,182700,237762775,3460,3460,3460,3460,0
|
|
20240415,182600,237762775,3460,3460,3460,3460,0
|
|
20240415,182500,237762775,3460,3460,3460,3460,0
|
|
20240415,182400,237762775,3460,3460,3460,3460,0
|
|
20240415,182300,237762775,3460,3460,3460,3460,0
|
|
20240415,182200,237762775,3460,3460,3460,3460,0
|
|
20240415,182100,237762775,3460,3460,3460,3460,0
|
|
20240415,182000,237762775,3460,3460,3460,3460,0
|
|
20240415,181900,237762775,3460,3460,3460,3460,0
|
|
20240415,181800,237762775,3460,3460,3460,3460,0
|
|
20240415,181700,237762775,3460,3460,3460,3460,0
|
|
20240415,181600,237762775,3460,3460,3460,3460,0
|
|
20240415,181500,237762775,3460,3460,3460,3460,0
|
|
20240415,181400,237762775,3460,3460,3460,3460,0
|
|
20240415,181300,237762775,3460,3460,3460,3460,0
|
|
20240415,181200,237762775,3460,3460,3460,3460,0
|
|
20240415,181100,237762775,3460,3460,3460,3460,0
|
|
20240415,181000,237762775,3460,3460,3460,3460,0
|
|
20240415,180900,237762775,3460,3460,3460,3460,0
|
|
20240415,180800,237762775,3460,3460,3460,3460,0
|
|
20240415,180700,237762775,3460,3460,3460,3460,0
|
|
20240415,180600,237762775,3460,3460,3460,3460,0
|
|
20240415,180500,237762775,3460,3460,3460,3460,109
|
|
20240415,180400,237762775,3460,3460,3460,3460,0
|
|
20240415,180300,237762775,3460,3460,3460,3460,0
|
|
20240415,180200,237762775,3460,3460,3460,3460,0
|
|
20240415,180100,237762775,3460,3460,3460,3460,0
|
|
20240415,180000,237762775,3460,3460,3460,3460,0
|
|
20240415,175900,237762775,3460,3460,3460,3460,0
|
|
20240415,175800,237762775,3460,3460,3460,3460,0
|
|
20240415,175700,237762775,3460,3460,3460,3460,0
|
|
20240415,175600,237762775,3460,3460,3460,3460,0
|
|
20240415,175500,237762775,3460,3460,3460,3460,0
|
|
20240415,175400,237762775,3460,3460,3460,3460,0
|
|
20240415,175300,237762775,3460,3460,3460,3460,0
|
|
20240415,175200,237762775,3460,3460,3460,3460,0
|
|
20240415,175100,237762775,3460,3460,3460,3460,0
|
|
20240415,175000,237762775,3460,3460,3460,3460,0
|
|
20240415,174900,237762775,3460,3460,3460,3460,0
|
|
20240415,174800,237762775,3460,3460,3460,3460,0
|
|
20240415,174700,237762775,3460,3460,3460,3460,0
|
|
20240415,174600,237762775,3460,3460,3460,3460,0
|
|
20240415,174500,237762775,3460,3460,3460,3460,0
|
|
20240415,174400,237762775,3460,3460,3460,3460,0
|
|
20240415,174300,237762775,3460,3460,3460,3460,0
|
|
20240415,174200,237762775,3460,3460,3460,3460,0
|
|
20240415,174100,237762775,3460,3460,3460,3460,0
|
|
20240415,174000,237762775,3460,3460,3460,3460,0
|
|
20240415,173900,237762775,3460,3460,3460,3460,0
|
|
20240415,173800,237762775,3460,3460,3460,3460,0
|
|
20240415,173700,237762775,3460,3460,3460,3460,0
|
|
20240415,173600,237762775,3460,3460,3460,3460,0
|
|
20240415,173500,237762775,3460,3460,3460,3460,109
|
|
20240415,173400,237762775,3460,3460,3460,3460,0
|
|
20240415,173300,237762775,3460,3460,3460,3460,0
|
|
20240415,173200,237762775,3460,3460,3460,3460,0
|
|
20240415,173100,237762775,3460,3460,3460,3460,0
|
|
20240415,173000,237762775,3460,3460,3460,3460,0
|
|
20240415,172900,237762775,3460,3460,3460,3460,0
|
|
20240415,172800,237762775,3460,3460,3460,3460,0
|
|
20240415,172700,237762775,3460,3460,3460,3460,0
|
|
20240415,172600,237762775,3460,3460,3460,3460,0
|
|
20240415,172500,237762775,3460,3460,3460,3460,0
|
|
20240415,172400,237762775,3460,3460,3460,3460,0
|
|
20240415,172300,237762775,3460,3460,3460,3460,0
|
|
20240415,172200,237762775,3460,3460,3460,3460,0
|
|
20240415,172100,237762775,3460,3460,3460,3460,0
|
|
20240415,172000,237762775,3460,3460,3460,3460,0
|
|
20240415,171900,237762775,3460,3460,3460,3460,0
|
|
20240415,171800,237762775,3460,3460,3460,3460,0
|
|
20240415,171700,237762775,3460,3460,3460,3460,0
|
|
20240415,171600,237762775,3460,3460,3460,3460,0
|
|
20240415,171500,237762775,3460,3460,3460,3460,0
|
|
20240415,171400,237762775,3460,3460,3460,3460,0
|
|
20240415,171300,237762775,3460,3460,3460,3460,0
|
|
20240415,171200,237762775,3460,3460,3460,3460,0
|
|
20240415,171100,237762775,3460,3460,3460,3460,0
|
|
20240415,171000,237762775,3460,3460,3460,3460,0
|
|
20240415,170900,237762775,3460,3460,3460,3460,0
|
|
20240415,170800,237762775,3460,3460,3460,3460,0
|
|
20240415,170700,237762775,3460,3460,3460,3460,0
|
|
20240415,170600,237762775,3460,3460,3460,3460,0
|
|
20240415,170500,237762775,3460,3460,3460,3460,109
|
|
20240415,170400,237762775,3460,3460,3460,3460,0
|
|
20240415,170300,237762775,3460,3460,3460,3460,0
|
|
20240415,170200,237762775,3460,3460,3460,3460,0
|
|
20240415,170100,237762775,3460,3460,3460,3460,0
|
|
20240415,170000,237762775,3460,3460,3460,3460,0
|
|
20240415,165900,237762775,3460,3460,3460,3460,0
|
|
20240415,165800,237762775,3460,3460,3460,3460,0
|
|
20240415,165700,237762775,3460,3460,3460,3460,0
|
|
20240415,165600,237762775,3460,3460,3460,3460,0
|
|
20240415,165500,237762775,3460,3460,3460,3460,0
|
|
20240415,165400,237762775,3460,3460,3460,3460,0
|
|
20240415,165300,237762775,3460,3460,3460,3460,0
|
|
20240415,165200,237762775,3460,3460,3460,3460,0
|
|
20240415,165100,237762775,3460,3460,3460,3460,0
|
|
20240415,165000,237762775,3460,3460,3460,3460,0
|
|
20240415,164900,237762775,3460,3460,3460,3460,0
|
|
20240415,164800,237762775,3460,3460,3460,3460,0
|
|
20240415,164700,237762775,3460,3460,3460,3460,0
|
|
20240415,164600,237762775,3460,3460,3460,3460,0
|
|
20240415,164500,237762775,3460,3460,3460,3460,0
|
|
20240415,164400,237762775,3460,3460,3460,3460,0
|
|
20240415,164300,237762775,3460,3460,3460,3460,0
|
|
20240415,164200,237762775,3460,3460,3460,3460,0
|
|
20240415,164100,237762775,3460,3460,3460,3460,0
|
|
20240415,164000,237762775,3460,3460,3460,3460,0
|
|
20240415,163900,237762775,3460,3460,3460,3460,0
|
|
20240415,163800,237762775,3460,3460,3460,3460,0
|
|
20240415,163700,237762775,3460,3460,3460,3460,0
|
|
20240415,163600,237762775,3460,3460,3460,3460,0
|
|
20240415,163500,237762775,3460,3460,3460,3460,109
|
|
20240415,163400,237762775,3460,3460,3460,3460,0
|
|
20240415,163300,237762775,3460,3460,3460,3460,0
|
|
20240415,163200,237762775,3460,3460,3460,3460,0
|
|
20240415,163100,237762775,3460,3460,3460,3460,0
|
|
20240415,163000,237762775,3460,3460,3460,3460,0
|
|
20240415,162900,237762775,3460,3460,3460,3460,0
|
|
20240415,162800,237762775,3460,3460,3460,3460,0
|
|
20240415,162700,237762775,3460,3460,3460,3460,0
|
|
20240415,162600,237762775,3460,3460,3460,3460,0
|
|
20240415,162500,237762775,3460,3460,3460,3460,0
|
|
20240415,162400,237762775,3460,3460,3460,3460,0
|
|
20240415,162300,237762775,3460,3460,3460,3460,0
|
|
20240415,162200,237762775,3460,3460,3460,3460,0
|
|
20240415,162100,237762775,3460,3460,3460,3460,0
|
|
20240415,162000,237762775,3460,3460,3460,3460,0
|
|
20240415,161900,237762775,3460,3460,3460,3460,0
|
|
20240415,161800,237762775,3460,3460,3460,3460,0
|
|
20240415,161700,237762775,3460,3460,3460,3460,0
|
|
20240415,161600,237762775,3460,3460,3460,3460,0
|
|
20240415,161500,237762775,3460,3460,3460,3460,0
|
|
20240415,161400,237762775,3460,3460,3460,3460,0
|
|
20240415,161300,237762775,3460,3460,3460,3460,0
|
|
20240415,161200,237762775,3460,3460,3460,3460,0
|
|
20240415,161100,237762775,3460,3460,3460,3460,0
|
|
20240415,161000,237762775,3460,3460,3460,3460,0
|
|
20240415,160900,237762775,3460,3460,3460,3460,0
|
|
20240415,160800,237762775,3460,3460,3460,3460,0
|
|
20240415,160700,237762775,3460,3460,3460,3460,0
|
|
20240415,160600,237762775,3460,3460,3460,3460,0
|
|
20240415,160500,237762775,3460,3460,3460,3460,109
|
|
20240415,160400,237762775,3460,3460,3460,3460,0
|
|
20240415,160300,237762775,3460,3460,3460,3460,0
|
|
20240415,160200,237762775,3460,3460,3460,3460,0
|
|
20240415,160100,237762775,3460,3460,3460,3460,0
|
|
20240415,160000,237762775,3460,3460,3460,3460,0
|
|
20240415,155900,237762775,3460,3460,3460,3460,0
|
|
20240415,155800,237762775,3460,3460,3460,3460,0
|
|
20240415,155700,237762775,3460,3460,3460,3460,0
|
|
20240415,155600,237762775,3460,3460,3460,3460,0
|
|
20240415,155500,237762775,3460,3460,3460,3460,0
|
|
20240415,155400,237762775,3460,3460,3460,3460,0
|
|
20240415,155300,237762775,3460,3460,3460,3460,0
|
|
20240415,155200,237762775,3460,3460,3460,3460,0
|
|
20240415,155100,237762775,3460,3460,3460,3460,0
|
|
20240415,155000,237762775,3460,3460,3460,3460,0
|
|
20240415,154900,237762775,3460,3460,3460,3460,0
|
|
20240415,154800,237762775,3460,3460,3460,3460,0
|
|
20240415,154700,237762775,3460,3460,3460,3460,0
|
|
20240415,154600,237762775,3460,3460,3460,3460,0
|
|
20240415,154500,237762775,3460,3460,3460,3460,0
|
|
20240415,154400,237762775,3460,3460,3460,3460,0
|
|
20240415,154300,237762775,3460,3460,3460,3460,0
|
|
20240415,154200,237762775,3460,3460,3460,3460,0
|
|
20240415,154100,237762775,3460,3460,3460,3460,0
|
|
20240415,154000,237762775,3460,3460,3460,3460,0
|
|
20240415,153900,237762775,3460,3460,3460,3460,0
|
|
20240415,153800,237762775,3460,3460,3460,3460,0
|
|
20240415,153700,237762775,3460,3460,3460,3460,0
|
|
20240415,153600,237762775,3460,3460,3460,3460,0
|
|
20240415,153500,237762775,3460,3460,3460,3460,109
|
|
20240415,153400,237762775,3460,3460,3460,3460,0
|
|
20240415,153300,237762775,3460,3460,3460,3460,0
|
|
20240415,153200,237762775,3460,3460,3460,3460,0
|
|
20240415,153100,237762775,3460,3460,3460,3460,0
|
|
20240415,153000,237762775,3460,3460,3460,3460,109
|
|
20240415,152900,237385635,3460,3460,3460,3460,0
|
|
20240415,152800,237385635,3460,3460,3460,3460,0
|
|
20240415,152700,237385635,3460,3460,3460,3460,0
|
|
20240415,152600,237385635,3460,3460,3460,3460,0
|
|
20240415,152500,237385635,3460,3460,3460,3460,0
|
|
20240415,152400,237385635,3460,3460,3460,3460,0
|
|
20240415,152300,237385635,3460,3460,3460,3460,0
|
|
20240415,152200,237385635,3460,3460,3460,3460,0
|
|
20240415,152100,237385635,3460,3460,3460,3460,0
|
|
20240415,152000,237385635,3460,3460,3460,3460,0
|
|
20240415,151900,237385635,3460,3455,3460,3455,2721
|
|
20240415,151800,227974575,3455,3455,3455,3455,0
|
|
20240415,151700,227974575,3455,3455,3455,3455,0
|
|
20240415,151600,227974575,3455,3455,3455,3455,0
|
|
20240415,151500,227974575,3455,3455,3455,3455,0
|
|
20240415,151400,227974575,3455,3455,3455,3455,0
|
|
20240415,151300,227974575,3455,3455,3455,3455,2
|
|
20240415,151200,227967665,3445,3445,3445,3445,3
|
|
20240415,151100,227957330,3450,3450,3450,3450,0
|
|
20240415,151000,227957330,3450,3450,3450,3450,1
|
|
20240415,150900,227953880,3450,3450,3450,3450,8
|
|
20240415,150800,227926280,3455,3455,3455,3455,0
|
|
20240415,150700,227926280,3455,3455,3455,3455,0
|
|
20240415,150600,227926280,3455,3450,3455,3450,11
|
|
20240415,150500,227888285,3450,3450,3455,3450,19
|
|
20240415,150400,227822680,3450,3450,3450,3450,3
|
|
20240415,150300,227812330,3425,3425,3425,3425,0
|
|
20240415,150200,227812330,3425,3425,3425,3425,0
|
|
20240415,150100,227812330,3425,3435,3435,3425,224
|
|
20240415,150000,227044680,3450,3440,3450,3425,4284
|
|
20240415,145900,212352795,3440,3440,3440,3440,0
|
|
20240415,145800,212352795,3440,3440,3440,3440,522
|
|
20240415,145700,210557115,3445,3445,3445,3445,0
|
|
20240415,145600,210557115,3445,3445,3445,3445,0
|
|
20240415,145500,210557115,3445,3445,3445,3445,0
|
|
20240415,145400,210557115,3445,3455,3455,3445,6
|
|
20240415,145300,210536415,3445,3445,3455,3445,9
|
|
20240415,145200,210505370,3455,3445,3455,3445,10
|
|
20240415,145100,210470870,3455,3445,3455,3445,10
|
|
20240415,145000,210436370,3455,3450,3455,3445,15
|
|
20240415,144900,210384590,3445,3445,3450,3440,273
|
|
20240415,144800,209444590,3450,3450,3450,3450,0
|
|
20240415,144700,209444590,3450,3450,3450,3450,2
|
|
20240415,144600,209437690,3450,3450,3450,3450,4
|
|
20240415,144500,209423890,3455,3455,3455,3455,0
|
|
20240415,144400,209423890,3455,3455,3455,3455,0
|
|
20240415,144300,209423890,3455,3455,3455,3455,0
|
|
20240415,144200,209423890,3455,3455,3455,3455,0
|
|
20240415,144100,209423890,3455,3455,3455,3455,0
|
|
20240415,144000,209423890,3455,3450,3455,3450,3
|
|
20240415,143900,209413530,3450,3450,3450,3450,11
|
|
20240415,143800,209375580,3450,3450,3450,3450,3
|
|
20240415,143700,209365230,3450,3450,3450,3450,0
|
|
20240415,143600,209365230,3450,3450,3450,3450,0
|
|
20240415,143500,209365230,3450,3450,3450,3450,0
|
|
20240415,143400,209365230,3450,3450,3450,3450,0
|
|
20240415,143300,209365230,3450,3450,3450,3450,1
|
|
20240415,143200,209361780,3455,3455,3455,3455,0
|
|
20240415,143100,209361780,3455,3455,3455,3455,0
|
|
20240415,143000,209361780,3455,3455,3455,3455,0
|
|
20240415,142900,209361780,3455,3455,3455,3455,0
|
|
20240415,142800,209361780,3455,3455,3455,3455,0
|
|
20240415,142700,209361780,3455,3455,3455,3455,0
|
|
20240415,142600,209361780,3455,3455,3455,3455,0
|
|
20240415,142500,209361780,3455,3455,3455,3455,0
|
|
20240415,142400,209361780,3455,3455,3455,3455,3
|
|
20240415,142300,209351415,3450,3450,3450,3450,12
|
|
20240415,142200,209310015,3455,3455,3455,3455,0
|
|
20240415,142100,209310015,3455,3450,3455,3450,4
|
|
20240415,142000,209296205,3450,3450,3455,3450,6
|
|
20240415,141900,209275495,3455,3455,3455,3450,7
|
|
20240415,141800,209251325,3450,3450,3455,3450,9
|
|
20240415,141700,209220260,3455,3450,3455,3450,10
|
|
20240415,141600,209185740,3450,3450,3455,3450,7
|
|
20240415,141500,209161575,3455,3455,3455,3450,11
|
|
20240415,141400,209123595,3450,3450,3455,3450,7
|
|
20240415,141300,209099430,3455,3455,3455,3450,9
|
|
20240415,141200,209068360,3450,3450,3455,3450,10
|
|
20240415,141100,209033835,3455,3450,3455,3450,46
|
|
20240415,141000,208875115,3450,3450,3450,3450,61
|
|
20240415,140900,208664665,3455,3455,3455,3455,0
|
|
20240415,140800,208664665,3455,3455,3455,3455,0
|
|
20240415,140700,208664665,3455,3455,3455,3455,1
|
|
20240415,140600,208661210,3450,3450,3455,3445,18
|
|
20240415,140500,208599100,3445,3445,3455,3445,9
|
|
20240415,140400,208568055,3455,3445,3455,3445,8
|
|
20240415,140300,208540460,3450,3445,3455,3445,10
|
|
20240415,140200,208505965,3455,3450,3455,3440,83
|
|
20240415,140100,208220405,3455,3455,3455,3455,0
|
|
20240415,140000,208220405,3455,3455,3455,3455,0
|
|
20240415,135900,208220405,3455,3455,3455,3455,0
|
|
20240415,135800,208220405,3455,3455,3455,3455,0
|
|
20240415,135700,208220405,3455,3455,3455,3455,0
|
|
20240415,135600,208220405,3455,3455,3455,3455,0
|
|
20240415,135500,208220405,3455,3455,3455,3455,0
|
|
20240415,135400,208220405,3455,3455,3455,3455,0
|
|
20240415,135300,208220405,3455,3455,3455,3455,0
|
|
20240415,135200,208220405,3455,3455,3455,3455,0
|
|
20240415,135100,208220405,3455,3455,3455,3455,0
|
|
20240415,135000,208220405,3455,3455,3455,3455,0
|
|
20240415,134900,208220405,3455,3455,3455,3455,0
|
|
20240415,134800,208220405,3455,3455,3455,3455,0
|
|
20240415,134700,208220405,3455,3455,3455,3455,0
|
|
20240415,134600,208220405,3455,3455,3455,3455,0
|
|
20240415,134500,208220405,3455,3455,3455,3455,0
|
|
20240415,134400,208220405,3455,3455,3455,3455,0
|
|
20240415,134300,208220405,3455,3455,3455,3455,2
|
|
20240415,134200,208213495,3455,3455,3455,3455,0
|
|
20240415,134100,208213495,3455,3455,3455,3455,0
|
|
20240415,134000,208213495,3455,3455,3455,3455,0
|
|
20240415,133900,208213495,3455,3455,3455,3455,0
|
|
20240415,133800,208213495,3455,3455,3455,3455,0
|
|
20240415,133700,208213495,3455,3455,3455,3455,0
|
|
20240415,133600,208213495,3455,3455,3455,3455,3
|
|
20240415,133500,208203130,3455,3455,3455,3455,0
|
|
20240415,133400,208203130,3455,3455,3455,3455,0
|
|
20240415,133300,208203130,3455,3455,3455,3455,0
|
|
20240415,133200,208203130,3455,3455,3455,3455,0
|
|
20240415,133100,208203130,3455,3455,3455,3455,8
|
|
20240415,133000,208175490,3455,3455,3455,3455,0
|
|
20240415,132900,208175490,3455,3455,3455,3455,1
|
|
20240415,132800,208172035,3440,3440,3440,3440,0
|
|
20240415,132700,208172035,3440,3440,3440,3440,0
|
|
20240415,132600,208172035,3440,3440,3440,3440,0
|
|
20240415,132500,208172035,3440,3440,3440,3440,0
|
|
20240415,132400,208172035,3440,3440,3440,3440,0
|
|
20240415,132300,208172035,3440,3440,3440,3440,0
|
|
20240415,132200,208172035,3440,3440,3440,3440,0
|
|
20240415,132100,208172035,3440,3440,3440,3440,0
|
|
20240415,132000,208172035,3440,3440,3440,3440,0
|
|
20240415,131900,208172035,3440,3440,3440,3440,0
|
|
20240415,131800,208172035,3440,3440,3440,3440,0
|
|
20240415,131700,208172035,3440,3440,3440,3440,0
|
|
20240415,131600,208172035,3440,3440,3440,3440,0
|
|
20240415,131500,208172035,3440,3440,3440,3440,0
|
|
20240415,131400,208172035,3440,3440,3440,3440,0
|
|
20240415,131300,208172035,3440,3440,3440,3440,0
|
|
20240415,131200,208172035,3440,3440,3440,3440,0
|
|
20240415,131100,208172035,3440,3440,3440,3440,0
|
|
20240415,131000,208172035,3440,3440,3440,3440,0
|
|
20240415,130900,208172035,3440,3440,3440,3440,0
|
|
20240415,130800,208172035,3440,3440,3440,3440,0
|
|
20240415,130700,208172035,3440,3440,3440,3440,0
|
|
20240415,130600,208172035,3440,3440,3440,3440,128
|
|
20240415,130500,207731715,3445,3445,3445,3445,0
|
|
20240415,130400,207731715,3445,3445,3445,3445,0
|
|
20240415,130300,207731715,3445,3445,3445,3445,0
|
|
20240415,130200,207731715,3445,3445,3445,3445,31
|
|
20240415,130100,207624920,3455,3455,3455,3455,0
|
|
20240415,130000,207624920,3455,3455,3455,3455,0
|
|
20240415,125900,207624920,3455,3455,3455,3455,0
|
|
20240415,125800,207624920,3455,3455,3455,3455,0
|
|
20240415,125700,207624920,3455,3455,3455,3455,0
|
|
20240415,125600,207624920,3455,3455,3455,3455,0
|
|
20240415,125500,207624920,3455,3455,3455,3455,0
|
|
20240415,125400,207624920,3455,3455,3455,3455,0
|
|
20240415,125300,207624920,3455,3455,3455,3455,0
|
|
20240415,125200,207624920,3455,3455,3455,3455,0
|
|
20240415,125100,207624920,3455,3455,3455,3455,0
|
|
20240415,125000,207624920,3455,3455,3455,3455,0
|
|
20240415,124900,207624920,3455,3455,3455,3455,99
|
|
20240415,124800,207282875,3455,3455,3455,3455,0
|
|
20240415,124700,207282875,3455,3455,3455,3455,0
|
|
20240415,124600,207282875,3455,3455,3455,3455,67
|
|
20240415,124500,207051390,3440,3440,3440,3440,0
|
|
20240415,124400,207051390,3440,3440,3440,3440,0
|
|
20240415,124300,207051390,3440,3440,3440,3440,0
|
|
20240415,124200,207051390,3440,3440,3440,3440,0
|
|
20240415,124100,207051390,3440,3440,3440,3440,0
|
|
20240415,124000,207051390,3440,3440,3440,3440,0
|
|
20240415,123900,207051390,3440,3440,3440,3440,0
|
|
20240415,123800,207051390,3440,3440,3440,3440,0
|
|
20240415,123700,207051390,3440,3440,3440,3440,0
|
|
20240415,123600,207051390,3440,3440,3440,3440,0
|
|
20240415,123500,207051390,3440,3440,3440,3440,0
|
|
20240415,123400,207051390,3440,3440,3440,3440,37
|
|
20240415,123300,206924110,3440,3440,3440,3440,0
|
|
20240415,123200,206924110,3440,3440,3440,3440,0
|
|
20240415,123100,206924110,3440,3440,3440,3440,0
|
|
20240415,123000,206924110,3440,3440,3440,3440,0
|
|
20240415,122900,206924110,3440,3450,3450,3440,889
|
|
20240415,122800,203857090,3445,3445,3445,3445,1384
|
|
20240415,122700,199089210,3445,3445,3445,3445,2
|
|
20240415,122600,199082320,3445,3445,3445,3445,0
|
|
20240415,122500,199082320,3445,3445,3445,3445,0
|
|
20240415,122400,199082320,3445,3445,3445,3445,0
|
|
20240415,122300,199082320,3445,3445,3445,3445,0
|
|
20240415,122200,199082320,3445,3445,3445,3445,0
|
|
20240415,122100,199082320,3445,3445,3445,3445,0
|
|
20240415,122000,199082320,3445,3445,3445,3445,0
|
|
20240415,121900,199082320,3445,3445,3445,3445,0
|
|
20240415,121800,199082320,3445,3445,3445,3445,0
|
|
20240415,121700,199082320,3445,3445,3445,3445,0
|
|
20240415,121600,199082320,3445,3445,3445,3445,0
|
|
20240415,121500,199082320,3445,3445,3445,3445,0
|
|
20240415,121400,199082320,3445,3445,3445,3445,0
|
|
20240415,121300,199082320,3445,3445,3445,3445,0
|
|
20240415,121200,199082320,3445,3445,3445,3445,0
|
|
20240415,121100,199082320,3445,3445,3445,3445,300
|
|
20240415,121000,198048820,3440,3440,3440,3440,0
|
|
20240415,120900,198048820,3440,3440,3440,3440,0
|
|
20240415,120800,198048820,3440,3440,3440,3440,0
|
|
20240415,120700,198048820,3440,3440,3440,3440,0
|
|
20240415,120600,198048820,3440,3440,3440,3440,1
|
|
20240415,120500,198045380,3445,3445,3445,3445,0
|
|
20240415,120400,198045380,3445,3445,3445,3445,0
|
|
20240415,120300,198045380,3445,3445,3445,3445,0
|
|
20240415,120200,198045380,3445,3440,3445,3440,3
|
|
20240415,120100,198035050,3445,3445,3445,3445,0
|
|
20240415,120000,198035050,3445,3445,3445,3445,1
|
|
20240415,115900,198031605,3445,3440,3445,3440,5
|
|
20240415,115800,198014385,3445,3445,3445,3445,0
|
|
20240415,115700,198014385,3445,3445,3445,3445,0
|
|
20240415,115600,198014385,3445,3445,3445,3445,0
|
|
20240415,115500,198014385,3445,3445,3445,3445,0
|
|
20240415,115400,198014385,3445,3445,3445,3445,0
|
|
20240415,115300,198014385,3445,3445,3445,3445,0
|
|
20240415,115200,198014385,3445,3445,3445,3445,0
|
|
20240415,115100,198014385,3445,3445,3445,3445,0
|
|
20240415,115000,198014385,3445,3445,3445,3445,0
|
|
20240415,114900,198014385,3445,3445,3445,3445,0
|
|
20240415,114800,198014385,3445,3445,3445,3445,0
|
|
20240415,114700,198014385,3445,3445,3445,3445,0
|
|
20240415,114600,198014385,3445,3445,3445,3445,0
|
|
20240415,114500,198014385,3445,3445,3445,3445,0
|
|
20240415,114400,198014385,3445,3440,3445,3440,10
|
|
20240415,114300,197979940,3445,3440,3445,3440,11
|
|
20240415,114200,197942050,3445,3445,3445,3445,0
|
|
20240415,114100,197942050,3445,3445,3445,3445,0
|
|
20240415,114000,197942050,3445,3440,3445,3440,11
|
|
20240415,113900,197904160,3445,3445,3445,3445,0
|
|
20240415,113800,197904160,3445,3440,3445,3440,3
|
|
20240415,113700,197893830,3425,3430,3430,3425,700
|
|
20240415,113600,195495415,3430,3435,3435,3430,1600
|
|
20240415,113500,190004550,3445,3445,3445,3445,0
|
|
20240415,113400,190004550,3445,3445,3445,3445,0
|
|
20240415,113300,190004550,3445,3445,3445,3445,0
|
|
20240415,113200,190004550,3445,3445,3445,3445,9
|
|
20240415,113100,189973545,3445,3445,3445,3445,0
|
|
20240415,113000,189973545,3445,3445,3445,3445,29
|
|
20240415,112900,189873640,3440,3440,3440,3440,0
|
|
20240415,112800,189873640,3440,3440,3440,3440,0
|
|
20240415,112700,189873640,3440,3440,3440,3440,83
|
|
20240415,112600,189588120,3445,3445,3445,3445,0
|
|
20240415,112500,189588120,3445,3445,3445,3445,2
|
|
20240415,112400,189581230,3445,3445,3445,3445,0
|
|
20240415,112300,189581230,3445,3445,3445,3445,0
|
|
20240415,112200,189581230,3445,3445,3445,3445,0
|
|
20240415,112100,189581230,3445,3445,3445,3445,163
|
|
20240415,112000,189019695,3455,3455,3455,3455,0
|
|
20240415,111900,189019695,3455,3455,3455,3455,0
|
|
20240415,111800,189019695,3455,3455,3455,3455,0
|
|
20240415,111700,189019695,3455,3455,3455,3455,0
|
|
20240415,111600,189019695,3455,3455,3455,3455,0
|
|
20240415,111500,189019695,3455,3455,3455,3455,0
|
|
20240415,111400,189019695,3455,3455,3455,3455,0
|
|
20240415,111300,189019695,3455,3455,3455,3455,0
|
|
20240415,111200,189019695,3455,3450,3455,3450,101
|
|
20240415,111100,188671240,3455,3455,3455,3455,0
|
|
20240415,111000,188671240,3455,3455,3455,3455,0
|
|
20240415,110900,188671240,3455,3455,3455,3455,0
|
|
20240415,110800,188671240,3455,3455,3455,3455,0
|
|
20240415,110700,188671240,3455,3455,3455,3455,0
|
|
20240415,110600,188671240,3455,3455,3455,3455,0
|
|
20240415,110500,188671240,3455,3450,3455,3450,6
|
|
20240415,110400,188650530,3450,3450,3450,3450,0
|
|
20240415,110300,188650530,3450,3450,3450,3450,0
|
|
20240415,110200,188650530,3450,3450,3450,3450,0
|
|
20240415,110100,188650530,3450,3450,3450,3450,0
|
|
20240415,110000,188650530,3450,3450,3455,3450,3
|
|
20240415,105900,188640175,3445,3445,3445,3445,6
|
|
20240415,105800,188619505,3450,3450,3450,3450,0
|
|
20240415,105700,188619505,3450,3450,3450,3450,0
|
|
20240415,105600,188619505,3450,3450,3450,3450,0
|
|
20240415,105500,188619505,3450,3450,3460,3450,3
|
|
20240415,105400,188609145,3455,3445,3460,3445,54
|
|
20240415,105300,188423055,3450,3450,3450,3450,0
|
|
20240415,105200,188423055,3450,3450,3450,3450,0
|
|
20240415,105100,188423055,3450,3450,3450,3450,10
|
|
20240415,105000,188388555,3455,3445,3455,3445,12
|
|
20240415,104900,188347105,3435,3435,3435,3435,0
|
|
20240415,104800,188347105,3435,3435,3435,3435,0
|
|
20240415,104700,188347105,3435,3435,3435,3435,0
|
|
20240415,104600,188347105,3435,3435,3435,3435,0
|
|
20240415,104500,188347105,3435,3450,3450,3435,1145
|
|
20240415,104400,184411325,3455,3455,3455,3455,50
|
|
20240415,104300,184238575,3460,3455,3460,3455,2
|
|
20240415,104200,184231660,3455,3455,3455,3455,0
|
|
20240415,104100,184231660,3455,3450,3455,3450,21
|
|
20240415,104000,184159205,3460,3460,3460,3460,0
|
|
20240415,103900,184159205,3460,3460,3460,3460,0
|
|
20240415,103800,184159205,3460,3460,3460,3460,0
|
|
20240415,103700,184159205,3460,3460,3460,3460,0
|
|
20240415,103600,184159205,3460,3460,3460,3460,0
|
|
20240415,103500,184159205,3460,3460,3460,3460,0
|
|
20240415,103400,184159205,3460,3460,3460,3460,0
|
|
20240415,103300,184159205,3460,3460,3460,3460,0
|
|
20240415,103200,184159205,3460,3460,3460,3460,1
|
|
20240415,103100,184155745,3460,3450,3460,3450,5
|
|
20240415,103000,184138455,3455,3455,3455,3455,0
|
|
20240415,102900,184138455,3455,3455,3455,3455,0
|
|
20240415,102800,184138455,3455,3455,3455,3445,1801
|
|
20240415,102700,177924680,3455,3455,3455,3455,50
|
|
20240415,102600,177751930,3460,3460,3460,3460,0
|
|
20240415,102500,177751930,3460,3460,3460,3460,0
|
|
20240415,102400,177751930,3460,3460,3460,3460,0
|
|
20240415,102300,177751930,3460,3460,3460,3460,25
|
|
20240415,102200,177665430,3460,3460,3460,3460,100
|
|
20240415,102100,177319430,3460,3460,3460,3460,0
|
|
20240415,102000,177319430,3460,3460,3460,3460,0
|
|
20240415,101900,177319430,3460,3460,3460,3460,0
|
|
20240415,101800,177319430,3460,3450,3460,3450,109
|
|
20240415,101700,176943290,3450,3450,3450,3450,0
|
|
20240415,101600,176943290,3450,3450,3450,3450,0
|
|
20240415,101500,176943290,3450,3450,3450,3450,1
|
|
20240415,101400,176939840,3445,3445,3445,3445,0
|
|
20240415,101300,176939840,3445,3445,3445,3445,0
|
|
20240415,101200,176939840,3445,3445,3445,3445,2
|
|
20240415,101100,176932950,3460,3450,3460,3450,7
|
|
20240415,101000,176908740,3460,3460,3460,3460,0
|
|
20240415,100900,176908740,3460,3445,3460,3445,117
|
|
20240415,100800,176505490,3450,3450,3450,3450,239
|
|
20240415,100700,175680940,3455,3450,3455,3450,12
|
|
20240415,100600,175639535,3445,3445,3445,3445,0
|
|
20240415,100500,175639535,3445,3445,3445,3445,1997
|
|
20240415,100400,168759870,3445,3445,3445,3445,1
|
|
20240415,100300,168756425,3445,3445,3445,3445,1
|
|
20240415,100200,168752980,3445,3445,3445,3445,3
|
|
20240415,100100,168742645,3440,3440,3440,3440,0
|
|
20240415,100000,168742645,3440,3435,3440,3435,2356
|
|
20240415,095900,160638015,3440,3435,3440,3435,16
|
|
20240415,095800,160583050,3440,3440,3440,3440,87
|
|
20240415,095700,160283770,3435,3435,3435,3435,0
|
|
20240415,095600,160283770,3435,3435,3435,3435,49
|
|
20240415,095500,160115455,3435,3435,3435,3435,0
|
|
20240415,095400,160115455,3435,3430,3440,3430,229
|
|
20240415,095300,159328845,3425,3425,3425,3425,0
|
|
20240415,095200,159328845,3425,3425,3425,3425,0
|
|
20240415,095100,159328845,3425,3420,3430,3420,4
|
|
20240415,095000,159315140,3430,3415,3430,3415,2
|
|
20240415,094900,159308295,3430,3415,3440,3415,22
|
|
20240415,094800,159232755,3425,3425,3425,3425,1
|
|
20240415,094700,159229330,3410,3405,3425,3405,40
|
|
20240415,094600,159092920,3410,3410,3410,3410,19
|
|
20240415,094500,159028130,3430,3430,3430,3430,1
|
|
20240415,094400,159024700,3440,3415,3440,3415,145
|
|
20240415,094300,158525925,3430,3430,3440,3415,13
|
|
20240415,094200,158481295,3440,3415,3440,3415,471
|
|
20240415,094100,156869990,3415,3415,3415,3415,101
|
|
20240415,094000,156525075,3415,3415,3415,3415,101
|
|
20240415,093900,156180160,3410,3405,3410,3405,17
|
|
20240415,093800,156122255,3400,3440,3440,3390,20739
|
|
20240415,093700,85561200,3440,3440,3440,3440,0
|
|
20240415,093600,85561200,3440,3460,3470,3430,3398
|
|
20240415,093500,73869155,3470,3470,3470,3445,10999
|
|
20240415,093400,35905830,3475,3475,3475,3475,115
|
|
20240415,093300,35506205,3475,3475,3475,3475,1
|
|
20240415,093200,35502730,3475,3475,3475,3475,6
|
|
20240415,093100,35481880,3480,3480,3480,3480,0
|
|
20240415,093000,35481880,3480,3475,3480,3475,8
|
|
20240415,092900,35454075,3480,3480,3480,3480,1
|
|
20240415,092800,35450595,3485,3485,3485,3485,1
|
|
20240415,092700,35447110,3485,3485,3485,3485,0
|
|
20240415,092600,35447110,3485,3485,3485,3485,1
|
|
20240415,092500,35443625,3485,3485,3485,3485,2001
|
|
20240415,092400,28470140,3485,3485,3485,3485,1
|
|
20240415,092300,28466655,3485,3485,3485,3485,0
|
|
20240415,092200,28466655,3485,3485,3485,3485,201
|
|
20240415,092100,27766170,3485,3485,3485,3485,1
|
|
20240415,092000,27762685,3485,3485,3485,3485,1
|
|
20240415,091900,27759200,3485,3485,3485,3485,0
|
|
20240415,091800,27759200,3485,3485,3485,3485,1
|
|
20240415,091700,27755715,3470,3485,3490,3470,478
|
|
20240415,091600,26097020,3490,3485,3490,3485,2
|
|
20240415,091500,26090045,3470,3470,3470,3470,98
|
|
20240415,091400,25749985,3480,3480,3480,3480,2
|
|
20240415,091300,25743025,3490,3490,3490,3470,146
|
|
20240415,091200,25235945,3490,3490,3490,3490,501
|
|
20240415,091100,23487455,3490,3490,3490,3490,0
|
|
20240415,091000,23487455,3490,3480,3490,3480,71
|
|
20240415,090900,23240015,3480,3485,3485,3470,174
|
|
20240415,090800,22636180,3490,3490,3490,3490,1
|
|
20240415,090700,22632690,3480,3485,3485,3480,22
|
|
20240415,090600,22556025,3495,3490,3495,3490,12
|
|
20240415,090500,22514135,3465,3495,3495,3465,2112
|
|
20240415,090400,15187470,3495,3495,3495,3495,1
|
|
20240415,090300,15183975,3495,3490,3495,3490,13
|
|
20240415,090200,15138590,3495,3515,3515,3495,46
|
|
20240415,090100,14977605,3520,3520,3520,3520,57
|
|
20240415,090000,14776965,3520,3520,3520,3515,4197
|