578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183500,136274785,3525,3525,3525,3525,742
|
|
20240417,183400,136274785,3525,3525,3525,3525,0
|
|
20240417,183300,136274785,3525,3525,3525,3525,0
|
|
20240417,183200,136274785,3525,3525,3525,3525,0
|
|
20240417,183100,136274785,3525,3525,3525,3525,0
|
|
20240417,183000,136274785,3525,3525,3525,3525,0
|
|
20240417,182900,136274785,3525,3525,3525,3525,0
|
|
20240417,182800,136274785,3525,3525,3525,3525,0
|
|
20240417,182700,136274785,3525,3525,3525,3525,0
|
|
20240417,182600,136274785,3525,3525,3525,3525,0
|
|
20240417,182500,136274785,3525,3525,3525,3525,0
|
|
20240417,182400,136274785,3525,3525,3525,3525,0
|
|
20240417,182300,136274785,3525,3525,3525,3525,0
|
|
20240417,182200,136274785,3525,3525,3525,3525,0
|
|
20240417,182100,136274785,3525,3525,3525,3525,0
|
|
20240417,182000,136274785,3525,3525,3525,3525,0
|
|
20240417,181900,136274785,3525,3525,3525,3525,0
|
|
20240417,181800,136274785,3525,3525,3525,3525,0
|
|
20240417,181700,136274785,3525,3525,3525,3525,0
|
|
20240417,181600,136274785,3525,3525,3525,3525,0
|
|
20240417,181500,136274785,3525,3525,3525,3525,0
|
|
20240417,181400,136274785,3525,3525,3525,3525,0
|
|
20240417,181300,136274785,3525,3525,3525,3525,0
|
|
20240417,181200,136274785,3525,3525,3525,3525,0
|
|
20240417,181100,136274785,3525,3525,3525,3525,0
|
|
20240417,181000,136274785,3525,3525,3525,3525,0
|
|
20240417,180900,136274785,3525,3525,3525,3525,0
|
|
20240417,180800,136274785,3525,3525,3525,3525,0
|
|
20240417,180700,136274785,3525,3525,3525,3525,0
|
|
20240417,180600,136274785,3525,3525,3525,3525,0
|
|
20240417,180500,136274785,3525,3525,3525,3525,742
|
|
20240417,180400,136274785,3525,3525,3525,3525,0
|
|
20240417,180300,136274785,3525,3525,3525,3525,0
|
|
20240417,180200,136274785,3525,3525,3525,3525,0
|
|
20240417,180100,136274785,3525,3525,3525,3525,0
|
|
20240417,180000,136274785,3525,3525,3525,3525,0
|
|
20240417,175900,136274785,3525,3525,3525,3525,0
|
|
20240417,175800,136274785,3525,3525,3525,3525,0
|
|
20240417,175700,136274785,3525,3525,3525,3525,0
|
|
20240417,175600,136274785,3525,3525,3525,3525,0
|
|
20240417,175500,136274785,3525,3525,3525,3525,0
|
|
20240417,175400,136274785,3525,3525,3525,3525,0
|
|
20240417,175300,136274785,3525,3525,3525,3525,0
|
|
20240417,175200,136274785,3525,3525,3525,3525,0
|
|
20240417,175100,136274785,3525,3525,3525,3525,0
|
|
20240417,175000,136274785,3525,3525,3525,3525,0
|
|
20240417,174900,136274785,3525,3525,3525,3525,0
|
|
20240417,174800,136274785,3525,3525,3525,3525,0
|
|
20240417,174700,136274785,3525,3525,3525,3525,0
|
|
20240417,174600,136274785,3525,3525,3525,3525,0
|
|
20240417,174500,136274785,3525,3525,3525,3525,0
|
|
20240417,174400,136274785,3525,3525,3525,3525,0
|
|
20240417,174300,136274785,3525,3525,3525,3525,0
|
|
20240417,174200,136274785,3525,3525,3525,3525,0
|
|
20240417,174100,136274785,3525,3525,3525,3525,0
|
|
20240417,174000,136274785,3525,3525,3525,3525,0
|
|
20240417,173900,136274785,3525,3525,3525,3525,0
|
|
20240417,173800,136274785,3525,3525,3525,3525,0
|
|
20240417,173700,136274785,3525,3525,3525,3525,0
|
|
20240417,173600,136274785,3525,3525,3525,3525,0
|
|
20240417,173500,136274785,3525,3525,3525,3525,742
|
|
20240417,173400,136274785,3525,3525,3525,3525,0
|
|
20240417,173300,136274785,3525,3525,3525,3525,0
|
|
20240417,173200,136274785,3525,3525,3525,3525,0
|
|
20240417,173100,136274785,3525,3525,3525,3525,0
|
|
20240417,173000,136274785,3525,3525,3525,3525,0
|
|
20240417,172900,136274785,3525,3525,3525,3525,0
|
|
20240417,172800,136274785,3525,3525,3525,3525,0
|
|
20240417,172700,136274785,3525,3525,3525,3525,0
|
|
20240417,172600,136274785,3525,3525,3525,3525,0
|
|
20240417,172500,136274785,3525,3525,3525,3525,0
|
|
20240417,172400,136274785,3525,3525,3525,3525,0
|
|
20240417,172300,136274785,3525,3525,3525,3525,0
|
|
20240417,172200,136274785,3525,3525,3525,3525,0
|
|
20240417,172100,136274785,3525,3525,3525,3525,0
|
|
20240417,172000,136274785,3525,3525,3525,3525,0
|
|
20240417,171900,136274785,3525,3525,3525,3525,0
|
|
20240417,171800,136274785,3525,3525,3525,3525,0
|
|
20240417,171700,136274785,3525,3525,3525,3525,0
|
|
20240417,171600,136274785,3525,3525,3525,3525,0
|
|
20240417,171500,136274785,3525,3525,3525,3525,0
|
|
20240417,171400,136274785,3525,3525,3525,3525,0
|
|
20240417,171300,136274785,3525,3525,3525,3525,0
|
|
20240417,171200,136274785,3525,3525,3525,3525,0
|
|
20240417,171100,136274785,3525,3525,3525,3525,0
|
|
20240417,171000,136274785,3525,3525,3525,3525,0
|
|
20240417,170900,136274785,3525,3525,3525,3525,0
|
|
20240417,170800,136274785,3525,3525,3525,3525,0
|
|
20240417,170700,136274785,3525,3525,3525,3525,0
|
|
20240417,170600,136274785,3525,3525,3525,3525,0
|
|
20240417,170500,136274785,3525,3525,3525,3525,742
|
|
20240417,170400,136274785,3525,3525,3525,3525,0
|
|
20240417,170300,136274785,3525,3525,3525,3525,0
|
|
20240417,170200,136274785,3525,3525,3525,3525,0
|
|
20240417,170100,136274785,3525,3525,3525,3525,0
|
|
20240417,170000,136274785,3525,3525,3525,3525,0
|
|
20240417,165900,136274785,3525,3525,3525,3525,0
|
|
20240417,165800,136274785,3525,3525,3525,3525,0
|
|
20240417,165700,136274785,3525,3525,3525,3525,0
|
|
20240417,165600,136274785,3525,3525,3525,3525,0
|
|
20240417,165500,136274785,3525,3525,3525,3525,0
|
|
20240417,165400,136274785,3525,3525,3525,3525,0
|
|
20240417,165300,136274785,3525,3525,3525,3525,0
|
|
20240417,165200,136274785,3525,3525,3525,3525,0
|
|
20240417,165100,136274785,3525,3525,3525,3525,0
|
|
20240417,165000,136274785,3525,3525,3525,3525,0
|
|
20240417,164900,136274785,3525,3525,3525,3525,0
|
|
20240417,164800,136274785,3525,3525,3525,3525,0
|
|
20240417,164700,136274785,3525,3525,3525,3525,0
|
|
20240417,164600,136274785,3525,3525,3525,3525,0
|
|
20240417,164500,136274785,3525,3525,3525,3525,0
|
|
20240417,164400,136274785,3525,3525,3525,3525,0
|
|
20240417,164300,136274785,3525,3525,3525,3525,0
|
|
20240417,164200,136274785,3525,3525,3525,3525,0
|
|
20240417,164100,136274785,3525,3525,3525,3525,0
|
|
20240417,164000,136274785,3525,3525,3525,3525,0
|
|
20240417,163900,136274785,3525,3525,3525,3525,0
|
|
20240417,163800,136274785,3525,3525,3525,3525,0
|
|
20240417,163700,136274785,3525,3525,3525,3525,0
|
|
20240417,163600,136274785,3525,3525,3525,3525,0
|
|
20240417,163500,136274785,3525,3525,3525,3525,742
|
|
20240417,163400,136274785,3525,3525,3525,3525,0
|
|
20240417,163300,136274785,3525,3525,3525,3525,0
|
|
20240417,163200,136274785,3525,3525,3525,3525,0
|
|
20240417,163100,136274785,3525,3525,3525,3525,0
|
|
20240417,163000,136274785,3525,3525,3525,3525,0
|
|
20240417,162900,136274785,3525,3525,3525,3525,0
|
|
20240417,162800,136274785,3525,3525,3525,3525,0
|
|
20240417,162700,136274785,3525,3525,3525,3525,0
|
|
20240417,162600,136274785,3525,3525,3525,3525,0
|
|
20240417,162500,136274785,3525,3525,3525,3525,0
|
|
20240417,162400,136274785,3525,3525,3525,3525,0
|
|
20240417,162300,136274785,3525,3525,3525,3525,0
|
|
20240417,162200,136274785,3525,3525,3525,3525,0
|
|
20240417,162100,136274785,3525,3525,3525,3525,0
|
|
20240417,162000,136274785,3525,3525,3525,3525,0
|
|
20240417,161900,136274785,3525,3525,3525,3525,0
|
|
20240417,161800,136274785,3525,3525,3525,3525,0
|
|
20240417,161700,136274785,3525,3525,3525,3525,0
|
|
20240417,161600,136274785,3525,3525,3525,3525,0
|
|
20240417,161500,136274785,3525,3525,3525,3525,0
|
|
20240417,161400,136274785,3525,3525,3525,3525,0
|
|
20240417,161300,136274785,3525,3525,3525,3525,0
|
|
20240417,161200,136274785,3525,3525,3525,3525,0
|
|
20240417,161100,136274785,3525,3525,3525,3525,0
|
|
20240417,161000,136274785,3525,3525,3525,3525,0
|
|
20240417,160900,136274785,3525,3525,3525,3525,0
|
|
20240417,160800,136274785,3525,3525,3525,3525,0
|
|
20240417,160700,136274785,3525,3525,3525,3525,0
|
|
20240417,160600,136274785,3525,3525,3525,3525,0
|
|
20240417,160500,136274785,3525,3525,3525,3525,742
|
|
20240417,160400,136274785,3525,3525,3525,3525,0
|
|
20240417,160300,136274785,3525,3525,3525,3525,0
|
|
20240417,160200,136274785,3525,3525,3525,3525,0
|
|
20240417,160100,136274785,3525,3525,3525,3525,0
|
|
20240417,160000,136274785,3525,3525,3525,3525,0
|
|
20240417,155900,136274785,3525,3525,3525,3525,0
|
|
20240417,155800,136274785,3525,3525,3525,3525,0
|
|
20240417,155700,136274785,3525,3525,3525,3525,0
|
|
20240417,155600,136274785,3525,3525,3525,3525,0
|
|
20240417,155500,136274785,3525,3525,3525,3525,0
|
|
20240417,155400,136274785,3525,3525,3525,3525,0
|
|
20240417,155300,136274785,3525,3525,3525,3525,0
|
|
20240417,155200,136274785,3525,3525,3525,3525,0
|
|
20240417,155100,136274785,3525,3525,3525,3525,0
|
|
20240417,155000,136274785,3525,3525,3525,3525,0
|
|
20240417,154900,136274785,3525,3525,3525,3525,0
|
|
20240417,154800,136274785,3525,3525,3525,3525,0
|
|
20240417,154700,136274785,3525,3525,3525,3525,0
|
|
20240417,154600,136274785,3525,3525,3525,3525,0
|
|
20240417,154500,136274785,3525,3525,3525,3525,0
|
|
20240417,154400,136274785,3525,3525,3525,3525,0
|
|
20240417,154300,136274785,3525,3525,3525,3525,0
|
|
20240417,154200,136274785,3525,3525,3525,3525,0
|
|
20240417,154100,136274785,3525,3525,3525,3525,0
|
|
20240417,154000,136274785,3525,3525,3525,3525,0
|
|
20240417,153900,136274785,3525,3525,3525,3525,0
|
|
20240417,153800,136274785,3525,3525,3525,3525,0
|
|
20240417,153700,136274785,3525,3525,3525,3525,0
|
|
20240417,153600,136274785,3525,3525,3525,3525,0
|
|
20240417,153500,136274785,3525,3525,3525,3525,742
|
|
20240417,153400,136274785,3525,3525,3525,3525,0
|
|
20240417,153300,136274785,3525,3525,3525,3525,0
|
|
20240417,153200,136274785,3525,3525,3525,3525,0
|
|
20240417,153100,136274785,3525,3525,3525,3525,0
|
|
20240417,153000,136274785,3525,3525,3525,3525,742
|
|
20240417,152900,133659235,3520,3520,3520,3520,0
|
|
20240417,152800,133659235,3520,3520,3520,3520,0
|
|
20240417,152700,133659235,3520,3520,3520,3520,0
|
|
20240417,152600,133659235,3520,3520,3520,3520,0
|
|
20240417,152500,133659235,3520,3520,3520,3520,0
|
|
20240417,152400,133659235,3520,3520,3520,3520,0
|
|
20240417,152300,133659235,3520,3520,3520,3520,0
|
|
20240417,152200,133659235,3520,3520,3520,3520,0
|
|
20240417,152100,133659235,3520,3520,3520,3520,0
|
|
20240417,152000,133659235,3520,3520,3520,3520,0
|
|
20240417,151900,133659235,3520,3520,3520,3520,100
|
|
20240417,151800,133307235,3520,3520,3525,3520,536
|
|
20240417,151700,131419500,3525,3525,3525,3525,0
|
|
20240417,151600,131419500,3525,3525,3525,3525,19
|
|
20240417,151500,131352525,3525,3525,3525,3525,0
|
|
20240417,151400,131352525,3525,3525,3525,3525,0
|
|
20240417,151300,131352525,3525,3525,3525,3525,426
|
|
20240417,151200,129850875,3515,3515,3515,3515,75
|
|
20240417,151100,129587250,3520,3520,3520,3520,0
|
|
20240417,151000,129587250,3520,3520,3520,3520,1
|
|
20240417,150900,129583730,3525,3525,3525,3525,70
|
|
20240417,150800,129336980,3525,3525,3525,3525,0
|
|
20240417,150700,129336980,3525,3525,3525,3525,0
|
|
20240417,150600,129336980,3525,3525,3525,3525,0
|
|
20240417,150500,129336980,3525,3525,3525,3525,0
|
|
20240417,150400,129336980,3525,3525,3525,3525,0
|
|
20240417,150300,129336980,3525,3525,3525,3525,0
|
|
20240417,150200,129336980,3525,3525,3525,3525,1
|
|
20240417,150100,129333455,3525,3525,3525,3525,1
|
|
20240417,150000,129329930,3525,3525,3525,3525,0
|
|
20240417,145900,129329930,3525,3525,3525,3525,0
|
|
20240417,145800,129329930,3525,3525,3525,3525,0
|
|
20240417,145700,129329930,3525,3525,3525,3525,0
|
|
20240417,145600,129329930,3525,3525,3525,3525,0
|
|
20240417,145500,129329930,3525,3525,3525,3525,0
|
|
20240417,145400,129329930,3525,3525,3525,3525,1
|
|
20240417,145300,129326405,3525,3525,3525,3525,58
|
|
20240417,145200,129121955,3525,3525,3525,3525,0
|
|
20240417,145100,129121955,3525,3525,3525,3525,0
|
|
20240417,145000,129121955,3525,3525,3525,3525,0
|
|
20240417,144900,129121955,3525,3525,3525,3525,0
|
|
20240417,144800,129121955,3525,3525,3525,3525,2
|
|
20240417,144700,129114905,3525,3525,3525,3525,1
|
|
20240417,144600,129111380,3515,3515,3515,3515,5
|
|
20240417,144500,129093805,3525,3525,3525,3525,0
|
|
20240417,144400,129093805,3525,3525,3525,3525,0
|
|
20240417,144300,129093805,3525,3525,3525,3525,0
|
|
20240417,144200,129093805,3525,3525,3525,3525,0
|
|
20240417,144100,129093805,3525,3525,3525,3525,0
|
|
20240417,144000,129093805,3525,3525,3525,3525,0
|
|
20240417,143900,129093805,3525,3525,3525,3525,0
|
|
20240417,143800,129093805,3525,3525,3525,3525,0
|
|
20240417,143700,129093805,3525,3525,3525,3525,0
|
|
20240417,143600,129093805,3525,3525,3525,3525,0
|
|
20240417,143500,129093805,3525,3525,3525,3525,0
|
|
20240417,143400,129093805,3525,3525,3525,3525,0
|
|
20240417,143300,129093805,3525,3525,3525,3525,0
|
|
20240417,143200,129093805,3525,3525,3525,3525,20
|
|
20240417,143100,129023305,3525,3525,3525,3525,2
|
|
20240417,143000,129016255,3515,3515,3515,3515,0
|
|
20240417,142900,129016255,3515,3515,3515,3515,5
|
|
20240417,142800,128998680,3530,3530,3530,3530,0
|
|
20240417,142700,128998680,3530,3530,3530,3530,0
|
|
20240417,142600,128998680,3530,3530,3530,3530,0
|
|
20240417,142500,128998680,3530,3530,3530,3530,0
|
|
20240417,142400,128998680,3530,3530,3530,3530,0
|
|
20240417,142300,128998680,3530,3530,3530,3530,0
|
|
20240417,142200,128998680,3530,3530,3530,3530,0
|
|
20240417,142100,128998680,3530,3530,3530,3530,0
|
|
20240417,142000,128998680,3530,3530,3530,3530,0
|
|
20240417,141900,128998680,3530,3530,3530,3530,0
|
|
20240417,141800,128998680,3530,3530,3530,3530,0
|
|
20240417,141700,128998680,3530,3530,3530,3530,0
|
|
20240417,141600,128998680,3530,3530,3530,3530,0
|
|
20240417,141500,128998680,3530,3530,3530,3530,0
|
|
20240417,141400,128998680,3530,3530,3530,3530,0
|
|
20240417,141300,128998680,3530,3530,3530,3530,0
|
|
20240417,141200,128998680,3530,3510,3530,3510,6
|
|
20240417,141100,128977600,3530,3530,3530,3530,0
|
|
20240417,141000,128977600,3530,3530,3530,3530,0
|
|
20240417,140900,128977600,3530,3530,3530,3530,0
|
|
20240417,140800,128977600,3530,3530,3530,3530,0
|
|
20240417,140700,128977600,3530,3530,3530,3530,0
|
|
20240417,140600,128977600,3530,3530,3530,3530,0
|
|
20240417,140500,128977600,3530,3530,3530,3530,0
|
|
20240417,140400,128977600,3530,3530,3530,3530,0
|
|
20240417,140300,128977600,3530,3530,3530,3530,70
|
|
20240417,140200,128730500,3510,3510,3510,3510,0
|
|
20240417,140100,128730500,3510,3510,3510,3510,0
|
|
20240417,140000,128730500,3510,3510,3510,3510,0
|
|
20240417,135900,128730500,3510,3510,3510,3510,0
|
|
20240417,135800,128730500,3510,3510,3510,3510,0
|
|
20240417,135700,128730500,3510,3510,3510,3510,0
|
|
20240417,135600,128730500,3510,3510,3510,3510,0
|
|
20240417,135500,128730500,3510,3510,3510,3510,5
|
|
20240417,135400,128712950,3535,3535,3535,3535,0
|
|
20240417,135300,128712950,3535,3535,3535,3535,6
|
|
20240417,135200,128691740,3510,3510,3510,3510,0
|
|
20240417,135100,128691740,3510,3510,3510,3510,25
|
|
20240417,135000,128603990,3530,3530,3530,3530,0
|
|
20240417,134900,128603990,3530,3530,3530,3530,0
|
|
20240417,134800,128603990,3530,3530,3530,3530,22
|
|
20240417,134700,128526330,3530,3530,3530,3530,0
|
|
20240417,134600,128526330,3530,3530,3530,3530,1
|
|
20240417,134500,128522800,3510,3510,3510,3510,593
|
|
20240417,134400,126441370,3505,3505,3505,3505,0
|
|
20240417,134300,126441370,3505,3505,3505,3505,0
|
|
20240417,134200,126441370,3505,3505,3505,3505,0
|
|
20240417,134100,126441370,3505,3505,3505,3505,0
|
|
20240417,134000,126441370,3505,3505,3505,3505,0
|
|
20240417,133900,126441370,3505,3505,3505,3505,0
|
|
20240417,133800,126441370,3505,3505,3505,3505,5
|
|
20240417,133700,126423845,3510,3510,3510,3510,407
|
|
20240417,133600,124995275,3510,3510,3510,3510,0
|
|
20240417,133500,124995275,3510,3510,3510,3510,0
|
|
20240417,133400,124995275,3510,3510,3510,3510,199
|
|
20240417,133300,124296785,3515,3515,3515,3515,0
|
|
20240417,133200,124296785,3515,3515,3515,3515,10
|
|
20240417,133100,124261635,3530,3530,3530,3530,0
|
|
20240417,133000,124261635,3530,3530,3530,3530,1
|
|
20240417,132900,124258105,3535,3535,3535,3535,0
|
|
20240417,132800,124258105,3535,3530,3535,3530,11
|
|
20240417,132700,124219270,3510,3510,3510,3510,0
|
|
20240417,132600,124219270,3510,3510,3510,3510,0
|
|
20240417,132500,124219270,3510,3510,3510,3510,0
|
|
20240417,132400,124219270,3510,3510,3510,3510,0
|
|
20240417,132300,124219270,3510,3510,3510,3510,0
|
|
20240417,132200,124219270,3510,3510,3510,3510,0
|
|
20240417,132100,124219270,3510,3510,3510,3510,5
|
|
20240417,132000,124201720,3505,3515,3515,3505,1000
|
|
20240417,131900,120692400,3505,3530,3540,3505,825
|
|
20240417,131800,117783010,3540,3540,3540,3540,2
|
|
20240417,131700,117775930,3515,3515,3515,3515,0
|
|
20240417,131600,117775930,3515,3515,3515,3515,0
|
|
20240417,131500,117775930,3515,3520,3520,3515,1399
|
|
20240417,131400,112852410,3520,3520,3520,3520,4549
|
|
20240417,131300,96839930,3520,3520,3520,3520,0
|
|
20240417,131200,96839930,3520,3520,3520,3520,0
|
|
20240417,131100,96839930,3520,3520,3520,3520,0
|
|
20240417,131000,96839930,3520,3520,3520,3520,0
|
|
20240417,130900,96839930,3520,3520,3520,3520,0
|
|
20240417,130800,96839930,3520,3520,3520,3520,1
|
|
20240417,130700,96836410,3520,3520,3520,3520,0
|
|
20240417,130600,96836410,3520,3520,3520,3520,0
|
|
20240417,130500,96836410,3520,3520,3520,3520,0
|
|
20240417,130400,96836410,3520,3530,3530,3520,2005
|
|
20240417,130300,89764125,3530,3530,3530,3530,0
|
|
20240417,130200,89764125,3530,3530,3530,3530,0
|
|
20240417,130100,89764125,3530,3530,3530,3530,0
|
|
20240417,130000,89764125,3530,3530,3530,3530,0
|
|
20240417,125900,89764125,3530,3530,3530,3530,0
|
|
20240417,125800,89764125,3530,3530,3530,3530,0
|
|
20240417,125700,89764125,3530,3530,3530,3530,0
|
|
20240417,125600,89764125,3530,3530,3530,3530,0
|
|
20240417,125500,89764125,3530,3530,3530,3530,0
|
|
20240417,125400,89764125,3530,3530,3530,3530,0
|
|
20240417,125300,89764125,3530,3530,3530,3530,0
|
|
20240417,125200,89764125,3530,3530,3530,3530,104
|
|
20240417,125100,89397005,3530,3530,3530,3530,0
|
|
20240417,125000,89397005,3530,3530,3530,3530,0
|
|
20240417,124900,89397005,3530,3530,3530,3530,0
|
|
20240417,124800,89397005,3530,3530,3530,3530,0
|
|
20240417,124700,89397005,3530,3530,3530,3530,5
|
|
20240417,124600,89379355,3530,3530,3530,3530,0
|
|
20240417,124500,89379355,3530,3530,3530,3530,0
|
|
20240417,124400,89379355,3530,3530,3530,3530,0
|
|
20240417,124300,89379355,3530,3530,3530,3530,0
|
|
20240417,124200,89379355,3530,3530,3530,3530,57
|
|
20240417,124100,89178145,3530,3530,3530,3530,3
|
|
20240417,124000,89167555,3530,3530,3530,3530,1
|
|
20240417,123900,89164025,3530,3530,3530,3530,0
|
|
20240417,123800,89164025,3530,3530,3530,3530,0
|
|
20240417,123700,89164025,3530,3530,3530,3530,0
|
|
20240417,123600,89164025,3530,3530,3530,3530,0
|
|
20240417,123500,89164025,3530,3530,3530,3530,0
|
|
20240417,123400,89164025,3530,3530,3530,3530,100
|
|
20240417,123300,88811025,3555,3555,3555,3555,0
|
|
20240417,123200,88811025,3555,3555,3555,3555,0
|
|
20240417,123100,88811025,3555,3550,3555,3550,840
|
|
20240417,123000,85827375,3545,3545,3545,3525,525
|
|
20240417,122900,83966350,3525,3525,3525,3525,0
|
|
20240417,122800,83966350,3525,3525,3525,3525,0
|
|
20240417,122700,83966350,3525,3525,3525,3525,0
|
|
20240417,122600,83966350,3525,3525,3525,3525,0
|
|
20240417,122500,83966350,3525,3525,3525,3525,0
|
|
20240417,122400,83966350,3525,3525,3525,3525,0
|
|
20240417,122300,83966350,3525,3525,3525,3525,0
|
|
20240417,122200,83966350,3525,3525,3525,3525,0
|
|
20240417,122100,83966350,3525,3535,3535,3525,99
|
|
20240417,122000,83616770,3540,3540,3540,3540,0
|
|
20240417,121900,83616770,3540,3540,3540,3540,0
|
|
20240417,121800,83616770,3540,3540,3540,3540,0
|
|
20240417,121700,83616770,3540,3540,3540,3540,0
|
|
20240417,121600,83616770,3540,3540,3540,3540,0
|
|
20240417,121500,83616770,3540,3540,3540,3540,0
|
|
20240417,121400,83616770,3540,3540,3540,3540,0
|
|
20240417,121300,83616770,3540,3540,3540,3540,5
|
|
20240417,121200,83599070,3545,3545,3545,3545,0
|
|
20240417,121100,83599070,3545,3545,3545,3545,0
|
|
20240417,121000,83599070,3545,3545,3545,3545,0
|
|
20240417,120900,83599070,3545,3545,3545,3545,0
|
|
20240417,120800,83599070,3545,3545,3545,3545,0
|
|
20240417,120700,83599070,3545,3545,3545,3545,0
|
|
20240417,120600,83599070,3545,3545,3545,3545,0
|
|
20240417,120500,83599070,3545,3545,3545,3545,0
|
|
20240417,120400,83599070,3545,3545,3545,3545,0
|
|
20240417,120300,83599070,3545,3545,3545,3545,0
|
|
20240417,120200,83599070,3545,3545,3545,3545,896
|
|
20240417,120100,80422750,3550,3550,3550,3550,0
|
|
20240417,120000,80422750,3550,3550,3550,3550,0
|
|
20240417,115900,80422750,3550,3550,3550,3550,0
|
|
20240417,115800,80422750,3550,3550,3550,3550,1
|
|
20240417,115700,80419200,3530,3530,3530,3530,0
|
|
20240417,115600,80419200,3530,3540,3540,3530,5
|
|
20240417,115500,80401540,3555,3555,3555,3555,0
|
|
20240417,115400,80401540,3555,3555,3555,3555,0
|
|
20240417,115300,80401540,3555,3555,3555,3555,0
|
|
20240417,115200,80401540,3555,3555,3555,3555,0
|
|
20240417,115100,80401540,3555,3555,3555,3555,0
|
|
20240417,115000,80401540,3555,3555,3555,3555,0
|
|
20240417,114900,80401540,3555,3555,3555,3555,0
|
|
20240417,114800,80401540,3555,3555,3555,3555,0
|
|
20240417,114700,80401540,3555,3555,3555,3555,0
|
|
20240417,114600,80401540,3555,3555,3555,3555,0
|
|
20240417,114500,80401540,3555,3555,3555,3555,0
|
|
20240417,114400,80401540,3555,3555,3555,3555,0
|
|
20240417,114300,80401540,3555,3555,3555,3555,0
|
|
20240417,114200,80401540,3555,3555,3555,3555,0
|
|
20240417,114100,80401540,3555,3540,3555,3540,33
|
|
20240417,114000,80284530,3520,3520,3520,3520,0
|
|
20240417,113900,80284530,3520,3520,3520,3520,5
|
|
20240417,113800,80266930,3520,3520,3520,3520,0
|
|
20240417,113700,80266930,3520,3520,3520,3520,0
|
|
20240417,113600,80266930,3520,3520,3520,3520,0
|
|
20240417,113500,80266930,3520,3520,3520,3520,0
|
|
20240417,113400,80266930,3520,3520,3520,3520,0
|
|
20240417,113300,80266930,3520,3520,3520,3520,0
|
|
20240417,113200,80266930,3520,3520,3520,3520,0
|
|
20240417,113100,80266930,3520,3520,3520,3520,0
|
|
20240417,113000,80266930,3520,3530,3530,3515,3473
|
|
20240417,112900,68056620,3535,3535,3535,3535,0
|
|
20240417,112800,68056620,3535,3535,3535,3535,0
|
|
20240417,112700,68056620,3535,3535,3535,3535,0
|
|
20240417,112600,68056620,3535,3535,3535,3535,0
|
|
20240417,112500,68056620,3535,3535,3535,3535,0
|
|
20240417,112400,68056620,3535,3535,3535,3535,0
|
|
20240417,112300,68056620,3535,3535,3535,3535,0
|
|
20240417,112200,68056620,3535,3535,3535,3535,5
|
|
20240417,112100,68038945,3560,3560,3560,3560,0
|
|
20240417,112000,68038945,3560,3560,3560,3560,0
|
|
20240417,111900,68038945,3560,3560,3560,3560,0
|
|
20240417,111800,68038945,3560,3560,3560,3560,0
|
|
20240417,111700,68038945,3560,3560,3560,3560,0
|
|
20240417,111600,68038945,3560,3560,3560,3560,0
|
|
20240417,111500,68038945,3560,3560,3560,3560,0
|
|
20240417,111400,68038945,3560,3555,3560,3555,10
|
|
20240417,111300,68003375,3555,3555,3555,3555,4
|
|
20240417,111200,67989155,3550,3550,3550,3550,0
|
|
20240417,111100,67989155,3550,3550,3550,3550,169
|
|
20240417,111000,67389205,3545,3525,3545,3525,163
|
|
20240417,110900,66811445,3520,3520,3520,3520,2728
|
|
20240417,110800,57208885,3520,3520,3520,3520,1383
|
|
20240417,110700,52340725,3520,3520,3520,3520,0
|
|
20240417,110600,52340725,3520,3520,3520,3520,0
|
|
20240417,110500,52340725,3520,3525,3525,3520,17
|
|
20240417,110400,52280825,3530,3530,3530,3530,10
|
|
20240417,110300,52245525,3535,3535,3535,3535,0
|
|
20240417,110200,52245525,3535,3535,3535,3535,0
|
|
20240417,110100,52245525,3535,3535,3535,3535,0
|
|
20240417,110000,52245525,3535,3535,3535,3535,0
|
|
20240417,105900,52245525,3535,3535,3535,3535,0
|
|
20240417,105800,52245525,3535,3535,3535,3535,0
|
|
20240417,105700,52245525,3535,3535,3535,3535,0
|
|
20240417,105600,52245525,3535,3535,3535,3535,200
|
|
20240417,105500,51538525,3535,3535,3535,3535,1
|
|
20240417,105400,51534990,3535,3535,3535,3535,0
|
|
20240417,105300,51534990,3535,3535,3535,3535,0
|
|
20240417,105200,51534990,3535,3535,3535,3535,0
|
|
20240417,105100,51534990,3535,3535,3535,3535,0
|
|
20240417,105000,51534990,3535,3535,3535,3535,0
|
|
20240417,104900,51534990,3535,3535,3535,3535,0
|
|
20240417,104800,51534990,3535,3535,3535,3535,5
|
|
20240417,104700,51517315,3555,3555,3555,3555,1
|
|
20240417,104600,51513760,3560,3560,3560,3560,0
|
|
20240417,104500,51513760,3560,3560,3560,3560,0
|
|
20240417,104400,51513760,3560,3560,3560,3560,0
|
|
20240417,104300,51513760,3560,3560,3560,3560,0
|
|
20240417,104200,51513760,3560,3560,3560,3560,0
|
|
20240417,104100,51513760,3560,3520,3565,3515,1127
|
|
20240417,104000,47516165,3520,3520,3520,3520,0
|
|
20240417,103900,47516165,3520,3520,3520,3520,0
|
|
20240417,103800,47516165,3520,3520,3520,3520,0
|
|
20240417,103700,47516165,3520,3520,3520,3520,0
|
|
20240417,103600,47516165,3520,3520,3520,3520,1
|
|
20240417,103500,47512645,3505,3505,3505,3505,0
|
|
20240417,103400,47512645,3505,3505,3505,3505,1
|
|
20240417,103300,47509140,3505,3515,3515,3505,158
|
|
20240417,103200,46955185,3510,3510,3510,3510,0
|
|
20240417,103100,46955185,3510,3510,3510,3510,5
|
|
20240417,103000,46937635,3505,3505,3505,3505,0
|
|
20240417,102900,46937635,3505,3525,3525,3505,1414
|
|
20240417,102800,41960115,3530,3530,3530,3530,0
|
|
20240417,102700,41960115,3530,3540,3540,3530,211
|
|
20240417,102600,41215135,3545,3545,3545,3545,0
|
|
20240417,102500,41215135,3545,3545,3545,3545,1
|
|
20240417,102400,41211590,3545,3545,3545,3545,0
|
|
20240417,102300,41211590,3545,3545,3545,3545,11
|
|
20240417,102200,41172595,3545,3545,3545,3545,0
|
|
20240417,102100,41172595,3545,3545,3545,3545,0
|
|
20240417,102000,41172595,3545,3545,3545,3545,0
|
|
20240417,101900,41172595,3545,3545,3545,3545,9
|
|
20240417,101800,41140690,3550,3550,3550,3550,0
|
|
20240417,101700,41140690,3550,3550,3550,3550,45
|
|
20240417,101600,40980940,3565,3565,3565,3565,0
|
|
20240417,101500,40980940,3565,3565,3565,3565,211
|
|
20240417,101400,40228725,3565,3555,3565,3550,37
|
|
20240417,101300,40097195,3565,3555,3565,3550,125
|
|
20240417,101200,39653240,3560,3560,3560,3560,0
|
|
20240417,101100,39653240,3560,3560,3560,3560,0
|
|
20240417,101000,39653240,3560,3560,3560,3560,0
|
|
20240417,100900,39653240,3560,3560,3560,3560,0
|
|
20240417,100800,39653240,3560,3560,3560,3560,112
|
|
20240417,100700,39254520,3570,3570,3570,3570,0
|
|
20240417,100600,39254520,3570,3570,3570,3570,0
|
|
20240417,100500,39254520,3570,3565,3570,3565,12
|
|
20240417,100400,39211735,3570,3570,3570,3570,0
|
|
20240417,100300,39211735,3570,3570,3570,3570,2
|
|
20240417,100200,39204595,3570,3570,3570,3570,4
|
|
20240417,100100,39190315,3570,3570,3570,3570,0
|
|
20240417,100000,39190315,3570,3570,3570,3570,0
|
|
20240417,095900,39190315,3570,3570,3590,3570,141
|
|
20240417,095800,38686505,3575,3575,3575,3575,0
|
|
20240417,095700,38686505,3575,3580,3580,3575,101
|
|
20240417,095600,38325425,3580,3590,3590,3580,71
|
|
20240417,095500,38071235,3585,3590,3590,3585,42
|
|
20240417,095400,37920660,3590,3590,3590,3590,0
|
|
20240417,095300,37920660,3590,3590,3590,3590,0
|
|
20240417,095200,37920660,3590,3590,3590,3590,0
|
|
20240417,095100,37920660,3590,3595,3595,3590,25
|
|
20240417,095000,37830905,3590,3590,3590,3590,0
|
|
20240417,094900,37830905,3590,3590,3590,3590,0
|
|
20240417,094800,37830905,3590,3585,3590,3585,36
|
|
20240417,094700,37701715,3580,3580,3580,3580,0
|
|
20240417,094600,37701715,3580,3575,3580,3575,32
|
|
20240417,094500,37587160,3570,3570,3570,3570,46
|
|
20240417,094400,37422940,3570,3565,3570,3555,54
|
|
20240417,094300,37230765,3570,3570,3570,3570,0
|
|
20240417,094200,37230765,3570,3570,3570,3570,8
|
|
20240417,094100,37202205,3570,3570,3570,3570,109
|
|
20240417,094000,36813075,3570,3570,3595,3570,40
|
|
20240417,093900,36670025,3575,3595,3595,3575,21
|
|
20240417,093800,36594780,3595,3595,3595,3595,0
|
|
20240417,093700,36594780,3595,3595,3595,3595,51
|
|
20240417,093600,36411435,3595,3550,3595,3545,189
|
|
20240417,093500,35737225,3560,3545,3560,3545,278
|
|
20240417,093400,34750400,3550,3575,3575,3535,269
|
|
20240417,093300,33794720,3575,3580,3580,3575,217
|
|
20240417,093200,33017910,3595,3595,3595,3595,0
|
|
20240417,093100,33017910,3595,3590,3595,3590,100
|
|
20240417,093000,32658905,3595,3610,3610,3590,6
|
|
20240417,092900,32637305,3595,3610,3610,3595,13
|
|
20240417,092800,32590525,3595,3610,3610,3595,370
|
|
20240417,092700,31256215,3610,3610,3610,3610,107
|
|
20240417,092600,30869945,3610,3600,3610,3600,444
|
|
20240417,092500,29267855,3600,3600,3600,3600,1
|
|
20240417,092400,29264255,3595,3595,3595,3595,700
|
|
20240417,092300,26747755,3595,3600,3600,3595,7
|
|
20240417,092200,26722585,3580,3590,3615,3580,1770
|
|
20240417,092100,20346440,3590,3590,3590,3590,70
|
|
20240417,092000,20095140,3590,3590,3590,3590,199
|
|
20240417,091900,19380730,3590,3575,3595,3575,142
|
|
20240417,091800,18871825,3570,3570,3570,3570,125
|
|
20240417,091700,18425575,3565,3565,3565,3565,1
|
|
20240417,091600,18422010,3565,3565,3565,3565,30
|
|
20240417,091500,18315060,3565,3560,3570,3560,398
|
|
20240417,091400,16895730,3565,3565,3565,3565,100
|
|
20240417,091300,16539230,3560,3565,3565,3560,2
|
|
20240417,091200,16532105,3545,3550,3550,3545,259
|
|
20240417,091100,15613920,3560,3555,3560,3540,1472
|
|
20240417,091000,10383390,3555,3555,3560,3555,424
|
|
20240417,090900,8874525,3560,3540,3570,3540,1526
|
|
20240417,090800,3438185,3535,3525,3560,3525,303
|
|
20240417,090700,2366660,3520,3505,3520,3505,35
|
|
20240417,090600,2243475,3500,3500,3500,3500,0
|
|
20240417,090500,2243475,3500,3495,3510,3495,91
|
|
20240417,090400,1925265,3495,3500,3500,3495,21
|
|
20240417,090300,1851820,3500,3525,3525,3500,253
|
|
20240417,090200,960020,3505,3485,3530,3485,241
|
|
20240417,090100,115325,3485,3485,3485,3485,1
|
|
20240417,090000,111840,3495,3495,3495,3495,32
|