579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183600,96810305,3685,3685,3685,3685,355
|
|
20240423,183500,96810305,3685,3685,3685,3685,0
|
|
20240423,183400,96810305,3685,3685,3685,3685,0
|
|
20240423,183300,96810305,3685,3685,3685,3685,0
|
|
20240423,183200,96810305,3685,3685,3685,3685,0
|
|
20240423,183100,96810305,3685,3685,3685,3685,0
|
|
20240423,183000,96810305,3685,3685,3685,3685,0
|
|
20240423,182900,96810305,3685,3685,3685,3685,0
|
|
20240423,182800,96810305,3685,3685,3685,3685,0
|
|
20240423,182700,96810305,3685,3685,3685,3685,0
|
|
20240423,182600,96810305,3685,3685,3685,3685,0
|
|
20240423,182500,96810305,3685,3685,3685,3685,0
|
|
20240423,182400,96810305,3685,3685,3685,3685,0
|
|
20240423,182300,96810305,3685,3685,3685,3685,0
|
|
20240423,182200,96810305,3685,3685,3685,3685,0
|
|
20240423,182100,96810305,3685,3685,3685,3685,0
|
|
20240423,182000,96810305,3685,3685,3685,3685,0
|
|
20240423,181900,96810305,3685,3685,3685,3685,0
|
|
20240423,181800,96810305,3685,3685,3685,3685,0
|
|
20240423,181700,96810305,3685,3685,3685,3685,0
|
|
20240423,181600,96810305,3685,3685,3685,3685,0
|
|
20240423,181500,96810305,3685,3685,3685,3685,0
|
|
20240423,181400,96810305,3685,3685,3685,3685,0
|
|
20240423,181300,96810305,3685,3685,3685,3685,0
|
|
20240423,181200,96810305,3685,3685,3685,3685,0
|
|
20240423,181100,96810305,3685,3685,3685,3685,0
|
|
20240423,181000,96810305,3685,3685,3685,3685,0
|
|
20240423,180900,96810305,3685,3685,3685,3685,0
|
|
20240423,180800,96810305,3685,3685,3685,3685,0
|
|
20240423,180700,96810305,3685,3685,3685,3685,0
|
|
20240423,180600,96810305,3685,3685,3685,3685,355
|
|
20240423,180500,96810305,3685,3685,3685,3685,0
|
|
20240423,180400,96810305,3685,3685,3685,3685,0
|
|
20240423,180300,96810305,3685,3685,3685,3685,0
|
|
20240423,180200,96810305,3685,3685,3685,3685,0
|
|
20240423,180100,96810305,3685,3685,3685,3685,0
|
|
20240423,180000,96810305,3685,3685,3685,3685,0
|
|
20240423,175900,96810305,3685,3685,3685,3685,0
|
|
20240423,175800,96810305,3685,3685,3685,3685,0
|
|
20240423,175700,96810305,3685,3685,3685,3685,0
|
|
20240423,175600,96810305,3685,3685,3685,3685,0
|
|
20240423,175500,96810305,3685,3685,3685,3685,0
|
|
20240423,175400,96810305,3685,3685,3685,3685,0
|
|
20240423,175300,96810305,3685,3685,3685,3685,0
|
|
20240423,175200,96810305,3685,3685,3685,3685,0
|
|
20240423,175100,96810305,3685,3685,3685,3685,0
|
|
20240423,175000,96810305,3685,3685,3685,3685,0
|
|
20240423,174900,96810305,3685,3685,3685,3685,0
|
|
20240423,174800,96810305,3685,3685,3685,3685,0
|
|
20240423,174700,96810305,3685,3685,3685,3685,0
|
|
20240423,174600,96810305,3685,3685,3685,3685,0
|
|
20240423,174500,96810305,3685,3685,3685,3685,0
|
|
20240423,174400,96810305,3685,3685,3685,3685,0
|
|
20240423,174300,96810305,3685,3685,3685,3685,0
|
|
20240423,174200,96810305,3685,3685,3685,3685,0
|
|
20240423,174100,96810305,3685,3685,3685,3685,0
|
|
20240423,174000,96810305,3685,3685,3685,3685,0
|
|
20240423,173900,96810305,3685,3685,3685,3685,0
|
|
20240423,173800,96810305,3685,3685,3685,3685,0
|
|
20240423,173700,96810305,3685,3685,3685,3685,0
|
|
20240423,173600,96810305,3685,3685,3685,3685,355
|
|
20240423,173500,96810305,3685,3685,3685,3685,0
|
|
20240423,173400,96810305,3685,3685,3685,3685,0
|
|
20240423,173300,96810305,3685,3685,3685,3685,0
|
|
20240423,173200,96810305,3685,3685,3685,3685,0
|
|
20240423,173100,96810305,3685,3685,3685,3685,0
|
|
20240423,173000,96810305,3685,3685,3685,3685,0
|
|
20240423,172900,96810305,3685,3685,3685,3685,0
|
|
20240423,172800,96810305,3685,3685,3685,3685,0
|
|
20240423,172700,96810305,3685,3685,3685,3685,0
|
|
20240423,172600,96810305,3685,3685,3685,3685,0
|
|
20240423,172500,96810305,3685,3685,3685,3685,0
|
|
20240423,172400,96810305,3685,3685,3685,3685,0
|
|
20240423,172300,96810305,3685,3685,3685,3685,0
|
|
20240423,172200,96810305,3685,3685,3685,3685,0
|
|
20240423,172100,96810305,3685,3685,3685,3685,0
|
|
20240423,172000,96810305,3685,3685,3685,3685,0
|
|
20240423,171900,96810305,3685,3685,3685,3685,0
|
|
20240423,171800,96810305,3685,3685,3685,3685,0
|
|
20240423,171700,96810305,3685,3685,3685,3685,0
|
|
20240423,171600,96810305,3685,3685,3685,3685,0
|
|
20240423,171500,96810305,3685,3685,3685,3685,0
|
|
20240423,171400,96810305,3685,3685,3685,3685,0
|
|
20240423,171300,96810305,3685,3685,3685,3685,0
|
|
20240423,171200,96810305,3685,3685,3685,3685,0
|
|
20240423,171100,96810305,3685,3685,3685,3685,0
|
|
20240423,171000,96810305,3685,3685,3685,3685,0
|
|
20240423,170900,96810305,3685,3685,3685,3685,0
|
|
20240423,170800,96810305,3685,3685,3685,3685,0
|
|
20240423,170700,96810305,3685,3685,3685,3685,0
|
|
20240423,170600,96810305,3685,3685,3685,3685,355
|
|
20240423,170500,96810305,3685,3685,3685,3685,0
|
|
20240423,170400,96810305,3685,3685,3685,3685,0
|
|
20240423,170300,96810305,3685,3685,3685,3685,0
|
|
20240423,170200,96810305,3685,3685,3685,3685,0
|
|
20240423,170100,96810305,3685,3685,3685,3685,0
|
|
20240423,170000,96810305,3685,3685,3685,3685,0
|
|
20240423,165900,96810305,3685,3685,3685,3685,0
|
|
20240423,165800,96810305,3685,3685,3685,3685,0
|
|
20240423,165700,96810305,3685,3685,3685,3685,0
|
|
20240423,165600,96810305,3685,3685,3685,3685,0
|
|
20240423,165500,96810305,3685,3685,3685,3685,0
|
|
20240423,165400,96810305,3685,3685,3685,3685,0
|
|
20240423,165300,96810305,3685,3685,3685,3685,0
|
|
20240423,165200,96810305,3685,3685,3685,3685,0
|
|
20240423,165100,96810305,3685,3685,3685,3685,0
|
|
20240423,165000,96810305,3685,3685,3685,3685,0
|
|
20240423,164900,96810305,3685,3685,3685,3685,0
|
|
20240423,164800,96810305,3685,3685,3685,3685,0
|
|
20240423,164700,96810305,3685,3685,3685,3685,0
|
|
20240423,164600,96810305,3685,3685,3685,3685,0
|
|
20240423,164500,96810305,3685,3685,3685,3685,0
|
|
20240423,164400,96810305,3685,3685,3685,3685,0
|
|
20240423,164300,96810305,3685,3685,3685,3685,0
|
|
20240423,164200,96810305,3685,3685,3685,3685,0
|
|
20240423,164100,96810305,3685,3685,3685,3685,0
|
|
20240423,164000,96810305,3685,3685,3685,3685,0
|
|
20240423,163900,96810305,3685,3685,3685,3685,0
|
|
20240423,163800,96810305,3685,3685,3685,3685,0
|
|
20240423,163700,96810305,3685,3685,3685,3685,0
|
|
20240423,163600,96810305,3685,3685,3685,3685,355
|
|
20240423,163500,96810305,3685,3685,3685,3685,0
|
|
20240423,163400,96810305,3685,3685,3685,3685,0
|
|
20240423,163300,96810305,3685,3685,3685,3685,0
|
|
20240423,163200,96810305,3685,3685,3685,3685,0
|
|
20240423,163100,96810305,3685,3685,3685,3685,0
|
|
20240423,163000,96810305,3685,3685,3685,3685,0
|
|
20240423,162900,96810305,3685,3685,3685,3685,0
|
|
20240423,162800,96810305,3685,3685,3685,3685,0
|
|
20240423,162700,96810305,3685,3685,3685,3685,0
|
|
20240423,162600,96810305,3685,3685,3685,3685,0
|
|
20240423,162500,96810305,3685,3685,3685,3685,0
|
|
20240423,162400,96810305,3685,3685,3685,3685,0
|
|
20240423,162300,96810305,3685,3685,3685,3685,0
|
|
20240423,162200,96810305,3685,3685,3685,3685,0
|
|
20240423,162100,96810305,3685,3685,3685,3685,0
|
|
20240423,162000,96810305,3685,3685,3685,3685,0
|
|
20240423,161900,96810305,3685,3685,3685,3685,0
|
|
20240423,161800,96810305,3685,3685,3685,3685,0
|
|
20240423,161700,96810305,3685,3685,3685,3685,0
|
|
20240423,161600,96810305,3685,3685,3685,3685,0
|
|
20240423,161500,96810305,3685,3685,3685,3685,0
|
|
20240423,161400,96810305,3685,3685,3685,3685,0
|
|
20240423,161300,96810305,3685,3685,3685,3685,0
|
|
20240423,161200,96810305,3685,3685,3685,3685,0
|
|
20240423,161100,96810305,3685,3685,3685,3685,0
|
|
20240423,161000,96810305,3685,3685,3685,3685,0
|
|
20240423,160900,96810305,3685,3685,3685,3685,0
|
|
20240423,160800,96810305,3685,3685,3685,3685,0
|
|
20240423,160700,96810305,3685,3685,3685,3685,0
|
|
20240423,160600,96810305,3685,3685,3685,3685,355
|
|
20240423,160500,96810305,3685,3685,3685,3685,0
|
|
20240423,160400,96810305,3685,3685,3685,3685,0
|
|
20240423,160300,96810305,3685,3685,3685,3685,0
|
|
20240423,160200,96810305,3685,3685,3685,3685,0
|
|
20240423,160100,96810305,3685,3685,3685,3685,0
|
|
20240423,160000,96810305,3685,3685,3685,3685,0
|
|
20240423,155900,96810305,3685,3685,3685,3685,0
|
|
20240423,155800,96810305,3685,3685,3685,3685,0
|
|
20240423,155700,96810305,3685,3685,3685,3685,0
|
|
20240423,155600,96810305,3685,3685,3685,3685,0
|
|
20240423,155500,96810305,3685,3685,3685,3685,0
|
|
20240423,155400,96810305,3685,3685,3685,3685,0
|
|
20240423,155300,96810305,3685,3685,3685,3685,0
|
|
20240423,155200,96810305,3685,3685,3685,3685,0
|
|
20240423,155100,96810305,3685,3685,3685,3685,0
|
|
20240423,155000,96810305,3685,3685,3685,3685,0
|
|
20240423,154900,96810305,3685,3685,3685,3685,0
|
|
20240423,154800,96810305,3685,3685,3685,3685,0
|
|
20240423,154700,96810305,3685,3685,3685,3685,0
|
|
20240423,154600,96810305,3685,3685,3685,3685,0
|
|
20240423,154500,96810305,3685,3685,3685,3685,0
|
|
20240423,154400,96810305,3685,3685,3685,3685,0
|
|
20240423,154300,96810305,3685,3685,3685,3685,0
|
|
20240423,154200,96810305,3685,3685,3685,3685,0
|
|
20240423,154100,96810305,3685,3685,3685,3685,0
|
|
20240423,154000,96810305,3685,3685,3685,3685,0
|
|
20240423,153900,96810305,3685,3685,3685,3685,0
|
|
20240423,153800,96810305,3685,3685,3685,3685,0
|
|
20240423,153700,96810305,3685,3685,3685,3685,0
|
|
20240423,153600,96810305,3685,3685,3685,3685,355
|
|
20240423,153500,96810305,3685,3685,3685,3685,0
|
|
20240423,153400,96810305,3685,3685,3685,3685,0
|
|
20240423,153300,96810305,3685,3685,3685,3685,0
|
|
20240423,153200,96810305,3685,3685,3685,3685,0
|
|
20240423,153100,96810305,3685,3685,3685,3685,0
|
|
20240423,153000,96810305,3685,3685,3685,3685,355
|
|
20240423,152900,95502130,3685,3685,3685,3685,0
|
|
20240423,152800,95502130,3685,3685,3685,3685,0
|
|
20240423,152700,95502130,3685,3685,3685,3685,0
|
|
20240423,152600,95502130,3685,3685,3685,3685,0
|
|
20240423,152500,95502130,3685,3685,3685,3685,0
|
|
20240423,152400,95502130,3685,3685,3685,3685,0
|
|
20240423,152300,95502130,3685,3685,3685,3685,0
|
|
20240423,152200,95502130,3685,3685,3685,3685,0
|
|
20240423,152100,95502130,3685,3685,3685,3685,0
|
|
20240423,152000,95502130,3685,3685,3685,3685,0
|
|
20240423,151900,95502130,3685,3675,3685,3660,30
|
|
20240423,151800,95391715,3680,3660,3680,3660,25
|
|
20240423,151700,95299810,3675,3660,3685,3660,215
|
|
20240423,151600,94509180,3665,3685,3690,3665,1304
|
|
20240423,151500,89707625,3655,3650,3685,3650,3320
|
|
20240423,151400,77564745,3645,3650,3650,3645,1310
|
|
20240423,151300,72785695,3650,3655,3655,3650,514
|
|
20240423,151200,70909525,3655,3635,3655,3635,1178
|
|
20240423,151100,66610110,3625,3620,3625,3620,1126
|
|
20240423,151000,62531035,3605,3605,3605,3605,90
|
|
20240423,150900,62206585,3625,3615,3625,3610,483
|
|
20240423,150800,60462130,3625,3625,3625,3625,0
|
|
20240423,150700,60462130,3625,3625,3625,3625,0
|
|
20240423,150600,60462130,3625,3625,3625,3625,17
|
|
20240423,150500,60400505,3625,3625,3625,3625,12
|
|
20240423,150400,60357005,3620,3620,3620,3620,0
|
|
20240423,150300,60357005,3620,3620,3620,3620,0
|
|
20240423,150200,60357005,3620,3620,3620,3620,95
|
|
20240423,150100,60013105,3620,3620,3620,3620,41
|
|
20240423,150000,59864685,3620,3620,3620,3620,59
|
|
20240423,145900,59651105,3620,3620,3620,3620,41
|
|
20240423,145800,59502685,3625,3625,3625,3625,0
|
|
20240423,145700,59502685,3625,3625,3625,3625,0
|
|
20240423,145600,59502685,3625,3625,3625,3625,0
|
|
20240423,145500,59502685,3625,3625,3625,3625,0
|
|
20240423,145400,59502685,3625,3625,3640,3625,3
|
|
20240423,145300,59491795,3625,3625,3625,3625,0
|
|
20240423,145200,59491795,3625,3625,3625,3625,0
|
|
20240423,145100,59491795,3625,3625,3625,3625,28
|
|
20240423,145000,59390295,3645,3625,3645,3625,2
|
|
20240423,144900,59383025,3645,3645,3645,3645,0
|
|
20240423,144800,59383025,3645,3625,3645,3625,2
|
|
20240423,144700,59375755,3645,3625,3655,3625,11
|
|
20240423,144600,59335790,3625,3630,3645,3625,17
|
|
20240423,144500,59274140,3645,3645,3655,3630,50
|
|
20240423,144400,59091470,3630,3645,3645,3630,2
|
|
20240423,144300,59084195,3625,3625,3640,3625,3
|
|
20240423,144200,59073305,3640,3640,3640,3640,0
|
|
20240423,144100,59073305,3640,3640,3640,3640,0
|
|
20240423,144000,59073305,3640,3640,3640,3640,0
|
|
20240423,143900,59073305,3640,3640,3640,3640,0
|
|
20240423,143800,59073305,3640,3640,3640,3640,0
|
|
20240423,143700,59073305,3640,3640,3640,3640,0
|
|
20240423,143600,59073305,3640,3640,3640,3640,0
|
|
20240423,143500,59073305,3640,3625,3655,3625,3
|
|
20240423,143400,59062385,3640,3640,3640,3640,0
|
|
20240423,143300,59062385,3640,3625,3655,3625,3
|
|
20240423,143200,59051465,3640,3640,3640,3640,0
|
|
20240423,143100,59051465,3640,3640,3640,3640,0
|
|
20240423,143000,59051465,3640,3640,3640,3640,1
|
|
20240423,142900,59047825,3650,3625,3655,3615,118
|
|
20240423,142800,58619910,3645,3630,3655,3630,6
|
|
20240423,142700,58598015,3645,3645,3645,3645,0
|
|
20240423,142600,58598015,3645,3630,3655,3630,6
|
|
20240423,142500,58576120,3645,3645,3645,3645,0
|
|
20240423,142400,58576120,3645,3645,3645,3645,0
|
|
20240423,142300,58576120,3645,3630,3655,3630,13
|
|
20240423,142200,58528685,3650,3625,3650,3625,23
|
|
20240423,142100,58444880,3630,3645,3655,3630,148
|
|
20240423,142000,57907095,3655,3645,3655,3630,34
|
|
20240423,141900,57782995,3655,3620,3655,3620,1042
|
|
20240423,141800,53995020,3615,3620,3620,3615,171
|
|
20240423,141700,53376255,3625,3625,3625,3625,0
|
|
20240423,141600,53376255,3625,3625,3625,3625,0
|
|
20240423,141500,53376255,3625,3625,3625,3625,0
|
|
20240423,141400,53376255,3625,3625,3625,3625,112
|
|
20240423,141300,52970255,3630,3635,3635,3630,7
|
|
20240423,141200,52944815,3630,3630,3630,3630,0
|
|
20240423,141100,52944815,3630,3630,3630,3630,49
|
|
20240423,141000,52766945,3630,3630,3630,3630,0
|
|
20240423,140900,52766945,3630,3630,3630,3630,0
|
|
20240423,140800,52766945,3630,3630,3630,3630,339
|
|
20240423,140700,51536375,3630,3630,3630,3630,0
|
|
20240423,140600,51536375,3630,3630,3630,3630,0
|
|
20240423,140500,51536375,3630,3645,3645,3630,1798
|
|
20240423,140400,44997190,3655,3655,3655,3655,0
|
|
20240423,140300,44997190,3655,3655,3655,3655,0
|
|
20240423,140200,44997190,3655,3655,3655,3655,0
|
|
20240423,140100,44997190,3655,3655,3655,3655,0
|
|
20240423,140000,44997190,3655,3655,3655,3655,1
|
|
20240423,135900,44993535,3650,3650,3650,3650,0
|
|
20240423,135800,44993535,3650,3650,3650,3650,0
|
|
20240423,135700,44993535,3650,3650,3650,3650,1
|
|
20240423,135600,44989885,3655,3655,3655,3655,0
|
|
20240423,135500,44989885,3655,3655,3655,3655,0
|
|
20240423,135400,44989885,3655,3655,3655,3655,0
|
|
20240423,135300,44989885,3655,3655,3655,3655,0
|
|
20240423,135200,44989885,3655,3655,3655,3655,0
|
|
20240423,135100,44989885,3655,3655,3655,3655,0
|
|
20240423,135000,44989885,3655,3655,3655,3655,0
|
|
20240423,134900,44989885,3655,3655,3655,3655,0
|
|
20240423,134800,44989885,3655,3655,3655,3655,0
|
|
20240423,134700,44989885,3655,3655,3655,3655,0
|
|
20240423,134600,44989885,3655,3655,3655,3655,0
|
|
20240423,134500,44989885,3655,3655,3655,3655,0
|
|
20240423,134400,44989885,3655,3655,3655,3655,0
|
|
20240423,134300,44989885,3655,3655,3655,3655,4
|
|
20240423,134200,44975265,3640,3640,3640,3640,0
|
|
20240423,134100,44975265,3640,3640,3640,3640,0
|
|
20240423,134000,44975265,3640,3640,3640,3640,0
|
|
20240423,133900,44975265,3640,3640,3640,3640,0
|
|
20240423,133800,44975265,3640,3640,3640,3640,0
|
|
20240423,133700,44975265,3640,3640,3640,3640,0
|
|
20240423,133600,44975265,3640,3640,3640,3640,0
|
|
20240423,133500,44975265,3640,3640,3640,3640,0
|
|
20240423,133400,44975265,3640,3640,3640,3640,0
|
|
20240423,133300,44975265,3640,3640,3640,3640,0
|
|
20240423,133200,44975265,3640,3640,3640,3640,0
|
|
20240423,133100,44975265,3640,3640,3640,3640,102
|
|
20240423,133000,44603985,3655,3655,3655,3655,0
|
|
20240423,132900,44603985,3655,3655,3655,3655,0
|
|
20240423,132800,44603985,3655,3655,3655,3655,21
|
|
20240423,132700,44527230,3655,3655,3655,3655,0
|
|
20240423,132600,44527230,3655,3655,3655,3655,0
|
|
20240423,132500,44527230,3655,3655,3655,3655,0
|
|
20240423,132400,44527230,3655,3655,3655,3655,0
|
|
20240423,132300,44527230,3655,3655,3655,3655,0
|
|
20240423,132200,44527230,3655,3655,3655,3655,0
|
|
20240423,132100,44527230,3655,3655,3655,3655,0
|
|
20240423,132000,44527230,3655,3655,3655,3655,0
|
|
20240423,131900,44527230,3655,3655,3655,3655,0
|
|
20240423,131800,44527230,3655,3655,3655,3655,0
|
|
20240423,131700,44527230,3655,3655,3655,3655,21
|
|
20240423,131600,44450475,3640,3640,3640,3640,0
|
|
20240423,131500,44450475,3640,3640,3640,3640,0
|
|
20240423,131400,44450475,3640,3640,3640,3640,0
|
|
20240423,131300,44450475,3640,3640,3640,3640,0
|
|
20240423,131200,44450475,3640,3640,3640,3640,0
|
|
20240423,131100,44450475,3640,3640,3640,3640,153
|
|
20240423,131000,43893555,3650,3650,3650,3650,0
|
|
20240423,130900,43893555,3650,3650,3650,3650,0
|
|
20240423,130800,43893555,3650,3650,3650,3650,0
|
|
20240423,130700,43893555,3650,3650,3650,3650,0
|
|
20240423,130600,43893555,3650,3650,3650,3650,0
|
|
20240423,130500,43893555,3650,3650,3650,3650,0
|
|
20240423,130400,43893555,3650,3650,3650,3650,0
|
|
20240423,130300,43893555,3650,3650,3650,3650,0
|
|
20240423,130200,43893555,3650,3650,3650,3650,0
|
|
20240423,130100,43893555,3650,3650,3650,3650,0
|
|
20240423,130000,43893555,3650,3650,3650,3650,0
|
|
20240423,125900,43893555,3650,3650,3650,3650,0
|
|
20240423,125800,43893555,3650,3650,3650,3650,0
|
|
20240423,125700,43893555,3650,3650,3650,3650,0
|
|
20240423,125600,43893555,3650,3650,3650,3650,15
|
|
20240423,125500,43838805,3640,3645,3645,3640,240
|
|
20240423,125400,42965150,3650,3650,3650,3650,0
|
|
20240423,125300,42965150,3650,3650,3650,3650,30
|
|
20240423,125200,42855650,3655,3655,3655,3655,0
|
|
20240423,125100,42855650,3655,3655,3655,3655,0
|
|
20240423,125000,42855650,3655,3655,3655,3655,0
|
|
20240423,124900,42855650,3655,3655,3655,3655,2
|
|
20240423,124800,42848340,3655,3655,3655,3655,0
|
|
20240423,124700,42848340,3655,3655,3655,3655,10
|
|
20240423,124600,42811790,3685,3685,3685,3685,0
|
|
20240423,124500,42811790,3685,3685,3685,3685,0
|
|
20240423,124400,42811790,3685,3685,3685,3685,0
|
|
20240423,124300,42811790,3685,3660,3685,3660,30
|
|
20240423,124200,42701840,3675,3675,3675,3675,1
|
|
20240423,124100,42698165,3680,3680,3680,3680,0
|
|
20240423,124000,42698165,3680,3680,3680,3680,0
|
|
20240423,123900,42698165,3680,3680,3680,3680,5
|
|
20240423,123800,42679765,3685,3685,3685,3685,0
|
|
20240423,123700,42679765,3685,3685,3685,3685,0
|
|
20240423,123600,42679765,3685,3685,3685,3685,0
|
|
20240423,123500,42679765,3685,3685,3685,3685,0
|
|
20240423,123400,42679765,3685,3685,3685,3685,3
|
|
20240423,123300,42668710,3690,3690,3690,3690,0
|
|
20240423,123200,42668710,3690,3660,3690,3650,261
|
|
20240423,123100,41708760,3675,3675,3675,3675,0
|
|
20240423,123000,41708760,3675,3675,3675,3675,0
|
|
20240423,122900,41708760,3675,3675,3675,3675,0
|
|
20240423,122800,41708760,3675,3675,3675,3675,0
|
|
20240423,122700,41708760,3675,3645,3675,3640,275
|
|
20240423,122600,40706980,3645,3655,3655,3645,150
|
|
20240423,122500,40159675,3675,3675,3675,3675,0
|
|
20240423,122400,40159675,3675,3675,3675,3675,0
|
|
20240423,122300,40159675,3675,3675,3675,3675,0
|
|
20240423,122200,40159675,3675,3675,3675,3675,0
|
|
20240423,122100,40159675,3675,3660,3685,3660,3
|
|
20240423,122000,40148655,3675,3675,3675,3675,0
|
|
20240423,121900,40148655,3675,3675,3675,3675,0
|
|
20240423,121800,40148655,3675,3675,3675,3675,0
|
|
20240423,121700,40148655,3675,3675,3675,3675,0
|
|
20240423,121600,40148655,3675,3660,3685,3660,3
|
|
20240423,121500,40137635,3655,3655,3655,3655,0
|
|
20240423,121400,40137635,3655,3655,3655,3655,50
|
|
20240423,121300,39954885,3690,3690,3690,3690,0
|
|
20240423,121200,39954885,3690,3690,3690,3690,0
|
|
20240423,121100,39954885,3690,3690,3690,3690,0
|
|
20240423,121000,39954885,3690,3690,3690,3690,0
|
|
20240423,120900,39954885,3690,3690,3690,3690,0
|
|
20240423,120800,39954885,3690,3690,3690,3690,0
|
|
20240423,120700,39954885,3690,3690,3690,3690,0
|
|
20240423,120600,39954885,3690,3690,3690,3690,0
|
|
20240423,120500,39954885,3690,3690,3690,3690,0
|
|
20240423,120400,39954885,3690,3650,3690,3650,504
|
|
20240423,120300,38109470,3650,3650,3650,3650,0
|
|
20240423,120200,38109470,3650,3650,3650,3650,37
|
|
20240423,120100,37974420,3650,3650,3650,3650,7
|
|
20240423,120000,37948870,3660,3660,3660,3660,0
|
|
20240423,115900,37948870,3660,3660,3660,3660,0
|
|
20240423,115800,37948870,3660,3660,3660,3660,0
|
|
20240423,115700,37948870,3660,3660,3660,3660,0
|
|
20240423,115600,37948870,3660,3655,3660,3655,2
|
|
20240423,115500,37941555,3655,3655,3655,3655,1
|
|
20240423,115400,37937900,3660,3660,3660,3660,0
|
|
20240423,115300,37937900,3660,3660,3660,3660,0
|
|
20240423,115200,37937900,3660,3660,3660,3660,0
|
|
20240423,115100,37937900,3660,3655,3660,3655,11
|
|
20240423,115000,37897645,3660,3660,3660,3660,0
|
|
20240423,114900,37897645,3660,3660,3660,3660,0
|
|
20240423,114800,37897645,3660,3660,3660,3660,0
|
|
20240423,114700,37897645,3660,3660,3660,3660,0
|
|
20240423,114600,37897645,3660,3660,3660,3660,0
|
|
20240423,114500,37897645,3660,3660,3660,3660,0
|
|
20240423,114400,37897645,3660,3660,3660,3660,0
|
|
20240423,114300,37897645,3660,3660,3660,3660,0
|
|
20240423,114200,37897645,3660,3660,3660,3660,0
|
|
20240423,114100,37897645,3660,3660,3660,3660,0
|
|
20240423,114000,37897645,3660,3660,3660,3660,0
|
|
20240423,113900,37897645,3660,3660,3660,3660,0
|
|
20240423,113800,37897645,3660,3660,3660,3660,0
|
|
20240423,113700,37897645,3660,3655,3660,3655,4
|
|
20240423,113600,37883015,3655,3655,3655,3655,6
|
|
20240423,113500,37861085,3660,3660,3660,3660,0
|
|
20240423,113400,37861085,3660,3660,3660,3660,0
|
|
20240423,113300,37861085,3660,3660,3660,3660,0
|
|
20240423,113200,37861085,3660,3660,3660,3660,0
|
|
20240423,113100,37861085,3660,3660,3660,3660,0
|
|
20240423,113000,37861085,3660,3660,3660,3660,0
|
|
20240423,112900,37861085,3660,3660,3660,3660,0
|
|
20240423,112800,37861085,3660,3660,3660,3660,0
|
|
20240423,112700,37861085,3660,3660,3660,3660,0
|
|
20240423,112600,37861085,3660,3660,3660,3660,0
|
|
20240423,112500,37861085,3660,3660,3660,3660,0
|
|
20240423,112400,37861085,3660,3660,3660,3660,0
|
|
20240423,112300,37861085,3660,3660,3660,3660,1
|
|
20240423,112200,37857425,3660,3660,3660,3660,0
|
|
20240423,112100,37857425,3660,3660,3660,3660,0
|
|
20240423,112000,37857425,3660,3660,3660,3660,0
|
|
20240423,111900,37857425,3660,3660,3660,3660,0
|
|
20240423,111800,37857425,3660,3660,3660,3660,0
|
|
20240423,111700,37857425,3660,3660,3660,3660,0
|
|
20240423,111600,37857425,3660,3660,3660,3660,0
|
|
20240423,111500,37857425,3660,3660,3660,3660,0
|
|
20240423,111400,37857425,3660,3660,3660,3660,0
|
|
20240423,111300,37857425,3660,3660,3660,3660,0
|
|
20240423,111200,37857425,3660,3660,3660,3660,0
|
|
20240423,111100,37857425,3660,3660,3660,3660,10
|
|
20240423,111000,37820825,3660,3660,3660,3660,0
|
|
20240423,110900,37820825,3660,3660,3660,3660,0
|
|
20240423,110800,37820825,3660,3660,3660,3660,0
|
|
20240423,110700,37820825,3660,3660,3660,3660,0
|
|
20240423,110600,37820825,3660,3660,3660,3660,1
|
|
20240423,110500,37817165,3655,3655,3655,3655,5
|
|
20240423,110400,37798890,3665,3660,3670,3660,31
|
|
20240423,110300,37685135,3670,3670,3670,3670,0
|
|
20240423,110200,37685135,3670,3670,3670,3670,0
|
|
20240423,110100,37685135,3670,3670,3670,3670,0
|
|
20240423,110000,37685135,3670,3670,3670,3670,0
|
|
20240423,105900,37685135,3670,3670,3670,3670,0
|
|
20240423,105800,37685135,3670,3660,3675,3660,10
|
|
20240423,105700,37648405,3675,3675,3675,3675,0
|
|
20240423,105600,37648405,3675,3675,3675,3675,0
|
|
20240423,105500,37648405,3675,3675,3675,3675,0
|
|
20240423,105400,37648405,3675,3675,3675,3675,0
|
|
20240423,105300,37648405,3675,3660,3685,3660,3
|
|
20240423,105200,37637385,3660,3660,3660,3660,0
|
|
20240423,105100,37637385,3660,3665,3680,3660,223
|
|
20240423,105000,36820805,3690,3690,3690,3690,0
|
|
20240423,104900,36820805,3690,3690,3690,3690,0
|
|
20240423,104800,36820805,3690,3685,3690,3685,6
|
|
20240423,104700,36798670,3665,3665,3665,3665,688
|
|
20240423,104600,34277150,3670,3670,3670,3670,0
|
|
20240423,104500,34277150,3670,3670,3670,3670,0
|
|
20240423,104400,34277150,3670,3670,3670,3670,0
|
|
20240423,104300,34277150,3670,3670,3670,3670,0
|
|
20240423,104200,34277150,3670,3670,3670,3670,0
|
|
20240423,104100,34277150,3670,3670,3670,3670,773
|
|
20240423,104000,31440240,3675,3675,3675,3675,0
|
|
20240423,103900,31440240,3675,3675,3675,3675,29
|
|
20240423,103800,31333665,3675,3675,3675,3675,0
|
|
20240423,103700,31333665,3675,3675,3675,3675,261
|
|
20240423,103600,30374490,3690,3690,3690,3690,0
|
|
20240423,103500,30374490,3690,3690,3690,3690,0
|
|
20240423,103400,30374490,3690,3690,3690,3690,0
|
|
20240423,103300,30374490,3690,3690,3690,3690,0
|
|
20240423,103200,30374490,3690,3690,3690,3690,0
|
|
20240423,103100,30374490,3690,3690,3690,3690,0
|
|
20240423,103000,30374490,3690,3690,3690,3690,0
|
|
20240423,102900,30374490,3690,3690,3690,3690,0
|
|
20240423,102800,30374490,3690,3690,3690,3690,0
|
|
20240423,102700,30374490,3690,3685,3690,3685,2
|
|
20240423,102600,30367115,3675,3675,3675,3675,0
|
|
20240423,102500,30367115,3675,3675,3675,3675,0
|
|
20240423,102400,30367115,3675,3675,3675,3675,0
|
|
20240423,102300,30367115,3675,3675,3675,3675,0
|
|
20240423,102200,30367115,3675,3675,3675,3675,0
|
|
20240423,102100,30367115,3675,3675,3675,3675,0
|
|
20240423,102000,30367115,3675,3675,3675,3675,0
|
|
20240423,101900,30367115,3675,3675,3675,3675,39
|
|
20240423,101800,30223790,3670,3670,3670,3670,0
|
|
20240423,101700,30223790,3670,3670,3670,3670,0
|
|
20240423,101600,30223790,3670,3670,3670,3670,0
|
|
20240423,101500,30223790,3670,3670,3670,3670,0
|
|
20240423,101400,30223790,3670,3670,3670,3670,0
|
|
20240423,101300,30223790,3670,3670,3670,3670,0
|
|
20240423,101200,30223790,3670,3670,3670,3670,0
|
|
20240423,101100,30223790,3670,3670,3670,3670,222
|
|
20240423,101000,29409050,3675,3675,3675,3675,0
|
|
20240423,100900,29409050,3675,3675,3675,3675,0
|
|
20240423,100800,29409050,3675,3670,3675,3670,3
|
|
20240423,100700,29398035,3675,3675,3675,3675,0
|
|
20240423,100600,29398035,3675,3675,3675,3675,69
|
|
20240423,100500,29144460,3675,3675,3675,3675,76
|
|
20240423,100400,28865160,3690,3690,3690,3690,0
|
|
20240423,100300,28865160,3690,3685,3690,3685,3
|
|
20240423,100200,28854095,3690,3690,3690,3690,0
|
|
20240423,100100,28854095,3690,3690,3690,3690,0
|
|
20240423,100000,28854095,3690,3675,3690,3675,50
|
|
20240423,095900,28670330,3675,3675,3675,3675,0
|
|
20240423,095800,28670330,3675,3675,3675,3675,9
|
|
20240423,095700,28637255,3690,3690,3690,3690,0
|
|
20240423,095600,28637255,3690,3690,3690,3690,2
|
|
20240423,095500,28629875,3690,3690,3690,3690,199
|
|
20240423,095400,27895565,3690,3690,3690,3690,288
|
|
20240423,095300,26832845,3690,3690,3690,3690,3
|
|
20240423,095200,26821775,3690,3690,3690,3690,0
|
|
20240423,095100,26821775,3690,3690,3690,3690,0
|
|
20240423,095000,26821775,3690,3690,3690,3690,0
|
|
20240423,094900,26821775,3690,3690,3690,3690,0
|
|
20240423,094800,26821775,3690,3690,3690,3690,30
|
|
20240423,094700,26711075,3690,3690,3690,3690,0
|
|
20240423,094600,26711075,3690,3690,3690,3690,0
|
|
20240423,094500,26711075,3690,3690,3690,3690,0
|
|
20240423,094400,26711075,3690,3685,3690,3675,19
|
|
20240423,094300,26641185,3675,3675,3675,3675,206
|
|
20240423,094200,25884135,3680,3680,3680,3680,1
|
|
20240423,094100,25880455,3695,3695,3695,3695,0
|
|
20240423,094000,25880455,3695,3695,3695,3695,0
|
|
20240423,093900,25880455,3695,3695,3695,3695,0
|
|
20240423,093800,25880455,3695,3695,3695,3695,0
|
|
20240423,093700,25880455,3695,3690,3695,3690,401
|
|
20240423,093600,24400760,3690,3690,3690,3690,0
|
|
20240423,093500,24400760,3690,3690,3690,3690,0
|
|
20240423,093400,24400760,3690,3690,3690,3690,0
|
|
20240423,093300,24400760,3690,3690,3690,3690,1
|
|
20240423,093200,24397070,3695,3695,3695,3695,0
|
|
20240423,093100,24397070,3695,3695,3695,3695,0
|
|
20240423,093000,24397070,3695,3695,3695,3695,0
|
|
20240423,092900,24397070,3695,3695,3695,3695,0
|
|
20240423,092800,24397070,3695,3690,3695,3675,3001
|
|
20240423,092700,13367340,3695,3695,3695,3695,1
|
|
20240423,092600,13363645,3695,3690,3695,3690,342
|
|
20240423,092500,12101210,3690,3690,3690,3690,0
|
|
20240423,092400,12101210,3690,3690,3690,3690,0
|
|
20240423,092300,12101210,3690,3690,3690,3690,0
|
|
20240423,092200,12101210,3690,3690,3690,3690,22
|
|
20240423,092100,12020030,3700,3680,3700,3680,24
|
|
20240423,092000,11931680,3690,3690,3690,3690,0
|
|
20240423,091900,11931680,3690,3690,3690,3690,0
|
|
20240423,091800,11931680,3690,3690,3690,3690,1
|
|
20240423,091700,11927990,3700,3700,3700,3700,0
|
|
20240423,091600,11927990,3700,3690,3700,3690,2
|
|
20240423,091500,11920600,3700,3700,3700,3700,1
|
|
20240423,091400,11916900,3710,3680,3710,3680,118
|
|
20240423,091300,11479510,3675,3680,3680,3675,2018
|
|
20240423,091200,4062460,3680,3680,3680,3680,0
|
|
20240423,091100,4062460,3680,3680,3680,3680,0
|
|
20240423,091000,4062460,3680,3680,3680,3680,0
|
|
20240423,090900,4062460,3680,3680,3680,3680,0
|
|
20240423,090800,4062460,3680,3680,3680,3680,0
|
|
20240423,090700,4062460,3680,3685,3685,3680,18
|
|
20240423,090600,3996180,3715,3715,3715,3715,0
|
|
20240423,090500,3996180,3715,3715,3715,3715,0
|
|
20240423,090400,3996180,3715,3715,3715,3715,0
|
|
20240423,090300,3996180,3715,3715,3715,3715,7
|
|
20240423,090200,3970175,3710,3680,3715,3680,388
|
|
20240423,090100,2535495,3680,3680,3680,3680,0
|
|
20240423,090000,2535495,3680,3675,3680,3670,690
|