579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183600,68886215,3670,3670,3670,3670,3112
|
|
20240424,183500,68886215,3670,3670,3670,3670,0
|
|
20240424,183400,68886215,3670,3670,3670,3670,0
|
|
20240424,183300,68886215,3670,3670,3670,3670,0
|
|
20240424,183200,68886215,3670,3670,3670,3670,0
|
|
20240424,183100,68886215,3670,3670,3670,3670,0
|
|
20240424,183000,68886215,3670,3670,3670,3670,0
|
|
20240424,182900,68886215,3670,3670,3670,3670,0
|
|
20240424,182800,68886215,3670,3670,3670,3670,0
|
|
20240424,182700,68886215,3670,3670,3670,3670,0
|
|
20240424,182600,68886215,3670,3670,3670,3670,0
|
|
20240424,182500,68886215,3670,3670,3670,3670,0
|
|
20240424,182400,68886215,3670,3670,3670,3670,0
|
|
20240424,182300,68886215,3670,3670,3670,3670,0
|
|
20240424,182200,68886215,3670,3670,3670,3670,0
|
|
20240424,182100,68886215,3670,3670,3670,3670,0
|
|
20240424,182000,68886215,3670,3670,3670,3670,0
|
|
20240424,181900,68886215,3670,3670,3670,3670,0
|
|
20240424,181800,68886215,3670,3670,3670,3670,0
|
|
20240424,181700,68886215,3670,3670,3670,3670,0
|
|
20240424,181600,68886215,3670,3670,3670,3670,0
|
|
20240424,181500,68886215,3670,3670,3670,3670,0
|
|
20240424,181400,68886215,3670,3670,3670,3670,0
|
|
20240424,181300,68886215,3670,3670,3670,3670,0
|
|
20240424,181200,68886215,3670,3670,3670,3670,0
|
|
20240424,181100,68886215,3670,3670,3670,3670,0
|
|
20240424,181000,68886215,3670,3670,3670,3670,0
|
|
20240424,180900,68886215,3670,3670,3670,3670,0
|
|
20240424,180800,68886215,3670,3670,3670,3670,0
|
|
20240424,180700,68886215,3670,3670,3670,3670,0
|
|
20240424,180600,68886215,3670,3670,3670,3670,3112
|
|
20240424,180500,68886215,3670,3670,3670,3670,0
|
|
20240424,180400,68886215,3670,3670,3670,3670,0
|
|
20240424,180300,68886215,3670,3670,3670,3670,0
|
|
20240424,180200,68886215,3670,3670,3670,3670,0
|
|
20240424,180100,68886215,3670,3670,3670,3670,0
|
|
20240424,180000,68886215,3670,3670,3670,3670,0
|
|
20240424,175900,68886215,3670,3670,3670,3670,0
|
|
20240424,175800,68886215,3670,3670,3670,3670,0
|
|
20240424,175700,68886215,3670,3670,3670,3670,0
|
|
20240424,175600,68886215,3670,3670,3670,3670,0
|
|
20240424,175500,68886215,3670,3670,3670,3670,0
|
|
20240424,175400,68886215,3670,3670,3670,3670,0
|
|
20240424,175300,68886215,3670,3670,3670,3670,0
|
|
20240424,175200,68886215,3670,3670,3670,3670,0
|
|
20240424,175100,68886215,3670,3670,3670,3670,0
|
|
20240424,175000,68886215,3670,3670,3670,3670,0
|
|
20240424,174900,68886215,3670,3670,3670,3670,0
|
|
20240424,174800,68886215,3670,3670,3670,3670,0
|
|
20240424,174700,68886215,3670,3670,3670,3670,0
|
|
20240424,174600,68886215,3670,3670,3670,3670,0
|
|
20240424,174500,68886215,3670,3670,3670,3670,0
|
|
20240424,174400,68886215,3670,3670,3670,3670,0
|
|
20240424,174300,68886215,3670,3670,3670,3670,0
|
|
20240424,174200,68886215,3670,3670,3670,3670,0
|
|
20240424,174100,68886215,3670,3670,3670,3670,0
|
|
20240424,174000,68886215,3670,3670,3670,3670,0
|
|
20240424,173900,68886215,3670,3670,3670,3670,0
|
|
20240424,173800,68886215,3670,3670,3670,3670,0
|
|
20240424,173700,68886215,3670,3670,3670,3670,0
|
|
20240424,173600,68886215,3670,3670,3670,3670,3112
|
|
20240424,173500,68886215,3670,3670,3670,3670,0
|
|
20240424,173400,68886215,3670,3670,3670,3670,0
|
|
20240424,173300,68886215,3670,3670,3670,3670,0
|
|
20240424,173200,68886215,3670,3670,3670,3670,0
|
|
20240424,173100,68886215,3670,3670,3670,3670,0
|
|
20240424,173000,68886215,3670,3670,3670,3670,0
|
|
20240424,172900,68886215,3670,3670,3670,3670,0
|
|
20240424,172800,68886215,3670,3670,3670,3670,0
|
|
20240424,172700,68886215,3670,3670,3670,3670,0
|
|
20240424,172600,68886215,3670,3670,3670,3670,0
|
|
20240424,172500,68886215,3670,3670,3670,3670,0
|
|
20240424,172400,68886215,3670,3670,3670,3670,0
|
|
20240424,172300,68886215,3670,3670,3670,3670,0
|
|
20240424,172200,68886215,3670,3670,3670,3670,0
|
|
20240424,172100,68886215,3670,3670,3670,3670,0
|
|
20240424,172000,68886215,3670,3670,3670,3670,0
|
|
20240424,171900,68886215,3670,3670,3670,3670,0
|
|
20240424,171800,68886215,3670,3670,3670,3670,0
|
|
20240424,171700,68886215,3670,3670,3670,3670,0
|
|
20240424,171600,68886215,3670,3670,3670,3670,0
|
|
20240424,171500,68886215,3670,3670,3670,3670,0
|
|
20240424,171400,68886215,3670,3670,3670,3670,0
|
|
20240424,171300,68886215,3670,3670,3670,3670,0
|
|
20240424,171200,68886215,3670,3670,3670,3670,0
|
|
20240424,171100,68886215,3670,3670,3670,3670,0
|
|
20240424,171000,68886215,3670,3670,3670,3670,0
|
|
20240424,170900,68886215,3670,3670,3670,3670,0
|
|
20240424,170800,68886215,3670,3670,3670,3670,0
|
|
20240424,170700,68886215,3670,3670,3670,3670,0
|
|
20240424,170600,68886215,3670,3670,3670,3670,3112
|
|
20240424,170500,68886215,3670,3670,3670,3670,0
|
|
20240424,170400,68886215,3670,3670,3670,3670,0
|
|
20240424,170300,68886215,3670,3670,3670,3670,0
|
|
20240424,170200,68886215,3670,3670,3670,3670,0
|
|
20240424,170100,68886215,3670,3670,3670,3670,0
|
|
20240424,170000,68886215,3670,3670,3670,3670,0
|
|
20240424,165900,68886215,3670,3670,3670,3670,0
|
|
20240424,165800,68886215,3670,3670,3670,3670,0
|
|
20240424,165700,68886215,3670,3670,3670,3670,0
|
|
20240424,165600,68886215,3670,3670,3670,3670,0
|
|
20240424,165500,68886215,3670,3670,3670,3670,0
|
|
20240424,165400,68886215,3670,3670,3670,3670,0
|
|
20240424,165300,68886215,3670,3670,3670,3670,0
|
|
20240424,165200,68886215,3670,3670,3670,3670,0
|
|
20240424,165100,68886215,3670,3670,3670,3670,0
|
|
20240424,165000,68886215,3670,3670,3670,3670,0
|
|
20240424,164900,68886215,3670,3670,3670,3670,0
|
|
20240424,164800,68886215,3670,3670,3670,3670,0
|
|
20240424,164700,68886215,3670,3670,3670,3670,0
|
|
20240424,164600,68886215,3670,3670,3670,3670,0
|
|
20240424,164500,68886215,3670,3670,3670,3670,0
|
|
20240424,164400,68886215,3670,3670,3670,3670,0
|
|
20240424,164300,68886215,3670,3670,3670,3670,0
|
|
20240424,164200,68886215,3670,3670,3670,3670,0
|
|
20240424,164100,68886215,3670,3670,3670,3670,0
|
|
20240424,164000,68886215,3670,3670,3670,3670,0
|
|
20240424,163900,68886215,3670,3670,3670,3670,0
|
|
20240424,163800,68886215,3670,3670,3670,3670,0
|
|
20240424,163700,68886215,3670,3670,3670,3670,0
|
|
20240424,163600,68886215,3670,3670,3670,3670,3112
|
|
20240424,163500,68886215,3670,3670,3670,3670,0
|
|
20240424,163400,68886215,3670,3670,3670,3670,0
|
|
20240424,163300,68886215,3670,3670,3670,3670,0
|
|
20240424,163200,68886215,3670,3670,3670,3670,0
|
|
20240424,163100,68886215,3670,3670,3670,3670,0
|
|
20240424,163000,68886215,3670,3670,3670,3670,0
|
|
20240424,162900,68886215,3670,3670,3670,3670,0
|
|
20240424,162800,68886215,3670,3670,3670,3670,0
|
|
20240424,162700,68886215,3670,3670,3670,3670,0
|
|
20240424,162600,68886215,3670,3670,3670,3670,0
|
|
20240424,162500,68886215,3670,3670,3670,3670,0
|
|
20240424,162400,68886215,3670,3670,3670,3670,0
|
|
20240424,162300,68886215,3670,3670,3670,3670,0
|
|
20240424,162200,68886215,3670,3670,3670,3670,0
|
|
20240424,162100,68886215,3670,3670,3670,3670,0
|
|
20240424,162000,68886215,3670,3670,3670,3670,0
|
|
20240424,161900,68886215,3670,3670,3670,3670,0
|
|
20240424,161800,68886215,3670,3670,3670,3670,0
|
|
20240424,161700,68886215,3670,3670,3670,3670,0
|
|
20240424,161600,68886215,3670,3670,3670,3670,0
|
|
20240424,161500,68886215,3670,3670,3670,3670,0
|
|
20240424,161400,68886215,3670,3670,3670,3670,0
|
|
20240424,161300,68886215,3670,3670,3670,3670,0
|
|
20240424,161200,68886215,3670,3670,3670,3670,0
|
|
20240424,161100,68886215,3670,3670,3670,3670,0
|
|
20240424,161000,68886215,3670,3670,3670,3670,0
|
|
20240424,160900,68886215,3670,3670,3670,3670,0
|
|
20240424,160800,68886215,3670,3670,3670,3670,0
|
|
20240424,160700,68886215,3670,3670,3670,3670,0
|
|
20240424,160600,68886215,3670,3670,3670,3670,3112
|
|
20240424,160500,68886215,3670,3670,3670,3670,0
|
|
20240424,160400,68886215,3670,3670,3670,3670,0
|
|
20240424,160300,68886215,3670,3670,3670,3670,0
|
|
20240424,160200,68886215,3670,3670,3670,3670,0
|
|
20240424,160100,68886215,3670,3670,3670,3670,0
|
|
20240424,160000,68886215,3670,3670,3670,3670,0
|
|
20240424,155900,68886215,3670,3670,3670,3670,0
|
|
20240424,155800,68886215,3670,3670,3670,3670,0
|
|
20240424,155700,68886215,3670,3670,3670,3670,0
|
|
20240424,155600,68886215,3670,3670,3670,3670,0
|
|
20240424,155500,68886215,3670,3670,3670,3670,0
|
|
20240424,155400,68886215,3670,3670,3670,3670,0
|
|
20240424,155300,68886215,3670,3670,3670,3670,0
|
|
20240424,155200,68886215,3670,3670,3670,3670,0
|
|
20240424,155100,68886215,3670,3670,3670,3670,0
|
|
20240424,155000,68886215,3670,3670,3670,3670,0
|
|
20240424,154900,68886215,3670,3670,3670,3670,0
|
|
20240424,154800,68886215,3670,3670,3670,3670,0
|
|
20240424,154700,68886215,3670,3670,3670,3670,0
|
|
20240424,154600,68886215,3670,3670,3670,3670,0
|
|
20240424,154500,68886215,3670,3670,3670,3670,0
|
|
20240424,154400,68886215,3670,3670,3670,3670,0
|
|
20240424,154300,68886215,3670,3670,3670,3670,0
|
|
20240424,154200,68886215,3670,3670,3670,3670,0
|
|
20240424,154100,68886215,3670,3670,3670,3670,0
|
|
20240424,154000,68886215,3670,3670,3670,3670,0
|
|
20240424,153900,68886215,3670,3670,3670,3670,0
|
|
20240424,153800,68886215,3670,3670,3670,3670,0
|
|
20240424,153700,68886215,3670,3670,3670,3670,0
|
|
20240424,153600,68886215,3670,3670,3670,3670,3112
|
|
20240424,153500,68886215,3670,3670,3670,3670,0
|
|
20240424,153400,68886215,3670,3670,3670,3670,0
|
|
20240424,153300,68886215,3670,3670,3670,3670,0
|
|
20240424,153200,68886215,3670,3670,3670,3670,0
|
|
20240424,153100,68886215,3670,3670,3670,3670,0
|
|
20240424,153000,68886215,3670,3670,3670,3670,3112
|
|
20240424,152900,57465175,3665,3665,3665,3665,0
|
|
20240424,152800,57465175,3665,3665,3665,3665,0
|
|
20240424,152700,57465175,3665,3665,3665,3665,0
|
|
20240424,152600,57465175,3665,3665,3665,3665,0
|
|
20240424,152500,57465175,3665,3665,3665,3665,0
|
|
20240424,152400,57465175,3665,3665,3665,3665,0
|
|
20240424,152300,57465175,3665,3665,3665,3665,0
|
|
20240424,152200,57465175,3665,3665,3665,3665,0
|
|
20240424,152100,57465175,3665,3665,3665,3665,0
|
|
20240424,152000,57465175,3665,3665,3665,3665,0
|
|
20240424,151900,57465175,3665,3665,3665,3665,0
|
|
20240424,151800,57465175,3665,3665,3665,3665,0
|
|
20240424,151700,57465175,3665,3665,3665,3665,0
|
|
20240424,151600,57465175,3665,3665,3665,3665,0
|
|
20240424,151500,57465175,3665,3665,3665,3665,0
|
|
20240424,151400,57465175,3665,3665,3665,3665,0
|
|
20240424,151300,57465175,3665,3665,3665,3665,1
|
|
20240424,151200,57461510,3665,3665,3665,3665,0
|
|
20240424,151100,57461510,3665,3665,3665,3665,0
|
|
20240424,151000,57461510,3665,3665,3665,3665,0
|
|
20240424,150900,57461510,3665,3665,3665,3665,0
|
|
20240424,150800,57461510,3665,3665,3665,3665,0
|
|
20240424,150700,57461510,3665,3665,3665,3665,1
|
|
20240424,150600,57457845,3665,3665,3665,3665,0
|
|
20240424,150500,57457845,3665,3665,3665,3665,0
|
|
20240424,150400,57457845,3665,3665,3665,3665,0
|
|
20240424,150300,57457845,3665,3665,3665,3665,0
|
|
20240424,150200,57457845,3665,3665,3665,3665,0
|
|
20240424,150100,57457845,3665,3665,3665,3665,0
|
|
20240424,150000,57457845,3665,3665,3665,3665,0
|
|
20240424,145900,57457845,3665,3665,3665,3665,0
|
|
20240424,145800,57457845,3665,3665,3665,3665,0
|
|
20240424,145700,57457845,3665,3665,3665,3665,0
|
|
20240424,145600,57457845,3665,3665,3665,3665,0
|
|
20240424,145500,57457845,3665,3665,3665,3665,0
|
|
20240424,145400,57457845,3665,3665,3665,3665,0
|
|
20240424,145300,57457845,3665,3665,3665,3665,0
|
|
20240424,145200,57457845,3665,3665,3665,3665,0
|
|
20240424,145100,57457845,3665,3665,3665,3665,0
|
|
20240424,145000,57457845,3665,3665,3665,3665,0
|
|
20240424,144900,57457845,3665,3665,3665,3665,0
|
|
20240424,144800,57457845,3665,3665,3665,3665,0
|
|
20240424,144700,57457845,3665,3665,3665,3665,0
|
|
20240424,144600,57457845,3665,3665,3665,3665,0
|
|
20240424,144500,57457845,3665,3665,3665,3665,1
|
|
20240424,144400,57454180,3670,3670,3670,3670,0
|
|
20240424,144300,57454180,3670,3670,3670,3670,0
|
|
20240424,144200,57454180,3670,3670,3670,3670,0
|
|
20240424,144100,57454180,3670,3670,3670,3670,0
|
|
20240424,144000,57454180,3670,3670,3670,3670,1
|
|
20240424,143900,57450510,3665,3665,3665,3665,0
|
|
20240424,143800,57450510,3665,3665,3665,3665,0
|
|
20240424,143700,57450510,3665,3665,3665,3665,0
|
|
20240424,143600,57450510,3665,3665,3665,3665,0
|
|
20240424,143500,57450510,3665,3665,3665,3665,0
|
|
20240424,143400,57450510,3665,3665,3665,3665,0
|
|
20240424,143300,57450510,3665,3665,3665,3665,200
|
|
20240424,143200,56717510,3665,3665,3665,3665,0
|
|
20240424,143100,56717510,3665,3665,3665,3665,1
|
|
20240424,143000,56713845,3670,3670,3670,3670,0
|
|
20240424,142900,56713845,3670,3670,3670,3670,0
|
|
20240424,142800,56713845,3670,3670,3670,3670,0
|
|
20240424,142700,56713845,3670,3670,3670,3670,0
|
|
20240424,142600,56713845,3670,3670,3670,3670,0
|
|
20240424,142500,56713845,3670,3670,3670,3670,0
|
|
20240424,142400,56713845,3670,3670,3670,3670,0
|
|
20240424,142300,56713845,3670,3670,3670,3670,0
|
|
20240424,142200,56713845,3670,3670,3670,3670,0
|
|
20240424,142100,56713845,3670,3670,3670,3670,0
|
|
20240424,142000,56713845,3670,3670,3670,3670,0
|
|
20240424,141900,56713845,3670,3670,3670,3670,1
|
|
20240424,141800,56710175,3665,3665,3665,3665,0
|
|
20240424,141700,56710175,3665,3665,3665,3665,0
|
|
20240424,141600,56710175,3665,3665,3665,3665,0
|
|
20240424,141500,56710175,3665,3665,3665,3665,0
|
|
20240424,141400,56710175,3665,3665,3665,3665,0
|
|
20240424,141300,56710175,3665,3665,3665,3665,0
|
|
20240424,141200,56710175,3665,3665,3665,3665,0
|
|
20240424,141100,56710175,3665,3665,3665,3665,0
|
|
20240424,141000,56710175,3665,3665,3665,3665,1
|
|
20240424,140900,56706510,3670,3670,3670,3670,0
|
|
20240424,140800,56706510,3670,3670,3670,3670,1
|
|
20240424,140700,56702840,3660,3660,3660,3660,0
|
|
20240424,140600,56702840,3660,3660,3660,3660,0
|
|
20240424,140500,56702840,3660,3660,3660,3660,0
|
|
20240424,140400,56702840,3660,3660,3660,3660,0
|
|
20240424,140300,56702840,3660,3660,3660,3660,0
|
|
20240424,140200,56702840,3660,3660,3660,3660,0
|
|
20240424,140100,56702840,3660,3660,3660,3660,0
|
|
20240424,140000,56702840,3660,3660,3660,3660,0
|
|
20240424,135900,56702840,3660,3660,3665,3660,3
|
|
20240424,135800,56691855,3665,3665,3665,3665,0
|
|
20240424,135700,56691855,3665,3665,3665,3665,0
|
|
20240424,135600,56691855,3665,3665,3665,3665,0
|
|
20240424,135500,56691855,3665,3665,3665,3665,0
|
|
20240424,135400,56691855,3665,3665,3665,3665,0
|
|
20240424,135300,56691855,3665,3665,3665,3665,0
|
|
20240424,135200,56691855,3665,3665,3665,3665,0
|
|
20240424,135100,56691855,3665,3665,3665,3665,0
|
|
20240424,135000,56691855,3665,3665,3665,3665,0
|
|
20240424,134900,56691855,3665,3665,3665,3665,0
|
|
20240424,134800,56691855,3665,3660,3670,3660,4
|
|
20240424,134700,56677200,3665,3665,3665,3665,0
|
|
20240424,134600,56677200,3665,3665,3665,3665,0
|
|
20240424,134500,56677200,3665,3665,3665,3665,0
|
|
20240424,134400,56677200,3665,3665,3665,3665,0
|
|
20240424,134300,56677200,3665,3665,3665,3665,0
|
|
20240424,134200,56677200,3665,3665,3665,3665,0
|
|
20240424,134100,56677200,3665,3665,3665,3665,0
|
|
20240424,134000,56677200,3665,3665,3665,3665,0
|
|
20240424,133900,56677200,3665,3665,3665,3665,0
|
|
20240424,133800,56677200,3665,3665,3665,3665,0
|
|
20240424,133700,56677200,3665,3665,3665,3665,0
|
|
20240424,133600,56677200,3665,3665,3665,3665,0
|
|
20240424,133500,56677200,3665,3665,3665,3665,0
|
|
20240424,133400,56677200,3665,3665,3665,3665,0
|
|
20240424,133300,56677200,3665,3665,3665,3665,0
|
|
20240424,133200,56677200,3665,3660,3665,3660,2
|
|
20240424,133100,56669875,3665,3665,3665,3665,0
|
|
20240424,133000,56669875,3665,3665,3665,3665,0
|
|
20240424,132900,56669875,3665,3665,3665,3665,0
|
|
20240424,132800,56669875,3665,3665,3665,3665,0
|
|
20240424,132700,56669875,3665,3665,3665,3665,0
|
|
20240424,132600,56669875,3665,3665,3665,3665,0
|
|
20240424,132500,56669875,3665,3665,3665,3665,0
|
|
20240424,132400,56669875,3665,3665,3665,3665,0
|
|
20240424,132300,56669875,3665,3665,3665,3665,0
|
|
20240424,132200,56669875,3665,3665,3665,3665,0
|
|
20240424,132100,56669875,3665,3665,3665,3665,0
|
|
20240424,132000,56669875,3665,3665,3665,3665,0
|
|
20240424,131900,56669875,3665,3665,3665,3665,0
|
|
20240424,131800,56669875,3665,3665,3665,3665,0
|
|
20240424,131700,56669875,3665,3665,3665,3665,0
|
|
20240424,131600,56669875,3665,3665,3665,3665,0
|
|
20240424,131500,56669875,3665,3665,3665,3665,0
|
|
20240424,131400,56669875,3665,3665,3665,3665,0
|
|
20240424,131300,56669875,3665,3660,3665,3660,601
|
|
20240424,131200,54468505,3660,3660,3660,3660,0
|
|
20240424,131100,54468505,3660,3660,3660,3660,0
|
|
20240424,131000,54468505,3660,3660,3660,3660,0
|
|
20240424,130900,54468505,3660,3660,3660,3660,0
|
|
20240424,130800,54468505,3660,3660,3660,3660,0
|
|
20240424,130700,54468505,3660,3660,3660,3660,0
|
|
20240424,130600,54468505,3660,3660,3660,3660,0
|
|
20240424,130500,54468505,3660,3660,3660,3660,0
|
|
20240424,130400,54468505,3660,3660,3660,3660,0
|
|
20240424,130300,54468505,3660,3655,3660,3655,48
|
|
20240424,130200,54293010,3640,3640,3640,3640,0
|
|
20240424,130100,54293010,3640,3640,3640,3640,0
|
|
20240424,130000,54293010,3640,3640,3640,3640,0
|
|
20240424,125900,54293010,3640,3640,3640,3640,0
|
|
20240424,125800,54293010,3640,3640,3640,3640,0
|
|
20240424,125700,54293010,3640,3640,3640,3640,0
|
|
20240424,125600,54293010,3640,3640,3640,3640,0
|
|
20240424,125500,54293010,3640,3640,3640,3640,0
|
|
20240424,125400,54293010,3640,3640,3640,3640,0
|
|
20240424,125300,54293010,3640,3640,3640,3640,0
|
|
20240424,125200,54293010,3640,3640,3640,3640,0
|
|
20240424,125100,54293010,3640,3640,3640,3640,0
|
|
20240424,125000,54293010,3640,3640,3640,3640,0
|
|
20240424,124900,54293010,3640,3640,3640,3640,0
|
|
20240424,124800,54293010,3640,3645,3665,3640,14
|
|
20240424,124700,54241795,3630,3630,3630,3630,0
|
|
20240424,124600,54241795,3630,3630,3630,3630,0
|
|
20240424,124500,54241795,3630,3665,3665,3630,2378
|
|
20240424,124400,45559095,3670,3670,3670,3670,0
|
|
20240424,124300,45559095,3670,3670,3670,3670,0
|
|
20240424,124200,45559095,3670,3670,3670,3670,0
|
|
20240424,124100,45559095,3670,3670,3670,3670,0
|
|
20240424,124000,45559095,3670,3670,3670,3670,0
|
|
20240424,123900,45559095,3670,3670,3670,3670,0
|
|
20240424,123800,45559095,3670,3670,3670,3670,0
|
|
20240424,123700,45559095,3670,3670,3670,3670,0
|
|
20240424,123600,45559095,3670,3670,3670,3670,0
|
|
20240424,123500,45559095,3670,3670,3670,3670,0
|
|
20240424,123400,45559095,3670,3670,3670,3670,1
|
|
20240424,123300,45555425,3670,3670,3670,3670,0
|
|
20240424,123200,45555425,3670,3670,3670,3670,94
|
|
20240424,123100,45210445,3670,3670,3670,3670,0
|
|
20240424,123000,45210445,3670,3670,3670,3670,0
|
|
20240424,122900,45210445,3670,3670,3670,3670,0
|
|
20240424,122800,45210445,3670,3670,3670,3670,1
|
|
20240424,122700,45206775,3670,3670,3670,3670,0
|
|
20240424,122600,45206775,3670,3670,3670,3670,0
|
|
20240424,122500,45206775,3670,3670,3670,3670,0
|
|
20240424,122400,45206775,3670,3670,3670,3670,0
|
|
20240424,122300,45206775,3670,3670,3670,3670,0
|
|
20240424,122200,45206775,3670,3670,3670,3670,0
|
|
20240424,122100,45206775,3670,3670,3670,3670,0
|
|
20240424,122000,45206775,3670,3670,3670,3670,0
|
|
20240424,121900,45206775,3670,3670,3670,3670,0
|
|
20240424,121800,45206775,3670,3670,3670,3670,0
|
|
20240424,121700,45206775,3670,3670,3670,3670,0
|
|
20240424,121600,45206775,3670,3670,3670,3670,0
|
|
20240424,121500,45206775,3670,3670,3670,3670,8
|
|
20240424,121400,45177415,3670,3670,3670,3670,0
|
|
20240424,121300,45177415,3670,3670,3670,3670,0
|
|
20240424,121200,45177415,3670,3670,3670,3670,0
|
|
20240424,121100,45177415,3670,3670,3670,3670,0
|
|
20240424,121000,45177415,3670,3670,3670,3670,0
|
|
20240424,120900,45177415,3670,3670,3670,3670,0
|
|
20240424,120800,45177415,3670,3670,3670,3670,0
|
|
20240424,120700,45177415,3670,3670,3670,3670,0
|
|
20240424,120600,45177415,3670,3670,3670,3670,25
|
|
20240424,120500,45085665,3670,3670,3670,3670,0
|
|
20240424,120400,45085665,3670,3670,3670,3670,31
|
|
20240424,120300,44971895,3660,3660,3660,3660,0
|
|
20240424,120200,44971895,3660,3660,3660,3660,0
|
|
20240424,120100,44971895,3660,3660,3660,3660,0
|
|
20240424,120000,44971895,3660,3660,3660,3660,0
|
|
20240424,115900,44971895,3660,3660,3660,3660,0
|
|
20240424,115800,44971895,3660,3660,3660,3660,0
|
|
20240424,115700,44971895,3660,3660,3660,3660,0
|
|
20240424,115600,44971895,3660,3660,3660,3660,0
|
|
20240424,115500,44971895,3660,3660,3660,3660,0
|
|
20240424,115400,44971895,3660,3660,3660,3660,0
|
|
20240424,115300,44971895,3660,3660,3660,3660,0
|
|
20240424,115200,44971895,3660,3660,3660,3660,0
|
|
20240424,115100,44971895,3660,3660,3660,3660,0
|
|
20240424,115000,44971895,3660,3660,3660,3660,78
|
|
20240424,114900,44686415,3665,3665,3665,3665,0
|
|
20240424,114800,44686415,3665,3665,3665,3665,0
|
|
20240424,114700,44686415,3665,3665,3665,3665,2
|
|
20240424,114600,44679085,3670,3670,3670,3670,0
|
|
20240424,114500,44679085,3670,3670,3670,3670,0
|
|
20240424,114400,44679085,3670,3670,3670,3670,0
|
|
20240424,114300,44679085,3670,3670,3670,3670,0
|
|
20240424,114200,44679085,3670,3670,3670,3670,0
|
|
20240424,114100,44679085,3670,3670,3670,3670,10
|
|
20240424,114000,44642385,3670,3670,3670,3670,0
|
|
20240424,113900,44642385,3670,3670,3670,3670,0
|
|
20240424,113800,44642385,3670,3670,3670,3670,0
|
|
20240424,113700,44642385,3670,3670,3670,3670,0
|
|
20240424,113600,44642385,3670,3670,3670,3670,0
|
|
20240424,113500,44642385,3670,3670,3670,3670,0
|
|
20240424,113400,44642385,3670,3670,3670,3670,0
|
|
20240424,113300,44642385,3670,3670,3670,3670,0
|
|
20240424,113200,44642385,3670,3670,3670,3670,0
|
|
20240424,113100,44642385,3670,3670,3670,3670,1
|
|
20240424,113000,44638715,3670,3670,3670,3670,8
|
|
20240424,112900,44609355,3670,3670,3670,3670,0
|
|
20240424,112800,44609355,3670,3670,3670,3670,0
|
|
20240424,112700,44609355,3670,3670,3670,3670,0
|
|
20240424,112600,44609355,3670,3670,3670,3670,0
|
|
20240424,112500,44609355,3670,3670,3670,3670,0
|
|
20240424,112400,44609355,3670,3670,3670,3670,900
|
|
20240424,112300,41306355,3670,3665,3670,3660,170
|
|
20240424,112200,40683775,3670,3670,3670,3670,0
|
|
20240424,112100,40683775,3670,3670,3670,3670,0
|
|
20240424,112000,40683775,3670,3670,3670,3670,0
|
|
20240424,111900,40683775,3670,3670,3670,3670,0
|
|
20240424,111800,40683775,3670,3670,3670,3670,0
|
|
20240424,111700,40683775,3670,3670,3670,3670,0
|
|
20240424,111600,40683775,3670,3670,3670,3670,0
|
|
20240424,111500,40683775,3670,3670,3670,3670,8
|
|
20240424,111400,40654415,3670,3670,3670,3670,0
|
|
20240424,111300,40654415,3670,3670,3670,3670,0
|
|
20240424,111200,40654415,3670,3670,3670,3670,0
|
|
20240424,111100,40654415,3670,3670,3670,3670,0
|
|
20240424,111000,40654415,3670,3670,3670,3670,0
|
|
20240424,110900,40654415,3670,3670,3670,3670,1705
|
|
20240424,110800,34397065,3675,3675,3675,3675,40
|
|
20240424,110700,34250065,3675,3675,3675,3675,0
|
|
20240424,110600,34250065,3675,3675,3675,3675,0
|
|
20240424,110500,34250065,3675,3675,3675,3675,2
|
|
20240424,110400,34242715,3670,3670,3670,3670,0
|
|
20240424,110300,34242715,3670,3670,3670,3670,0
|
|
20240424,110200,34242715,3670,3670,3670,3670,0
|
|
20240424,110100,34242715,3670,3670,3670,3670,0
|
|
20240424,110000,34242715,3670,3670,3670,3670,2
|
|
20240424,105900,34235375,3675,3675,3675,3675,0
|
|
20240424,105800,34235375,3675,3675,3675,3675,233
|
|
20240424,105700,33379100,3675,3675,3675,3675,0
|
|
20240424,105600,33379100,3675,3675,3675,3675,0
|
|
20240424,105500,33379100,3675,3675,3675,3675,1
|
|
20240424,105400,33375425,3680,3680,3680,3680,0
|
|
20240424,105300,33375425,3680,3680,3680,3680,0
|
|
20240424,105200,33375425,3680,3680,3680,3680,0
|
|
20240424,105100,33375425,3680,3680,3680,3680,0
|
|
20240424,105000,33375425,3680,3680,3680,3680,0
|
|
20240424,104900,33375425,3680,3680,3680,3680,0
|
|
20240424,104800,33375425,3680,3680,3680,3680,0
|
|
20240424,104700,33375425,3680,3680,3680,3680,0
|
|
20240424,104600,33375425,3680,3680,3680,3680,0
|
|
20240424,104500,33375425,3680,3680,3680,3680,0
|
|
20240424,104400,33375425,3680,3680,3680,3680,61
|
|
20240424,104300,33150945,3680,3680,3680,3680,0
|
|
20240424,104200,33150945,3680,3680,3680,3680,0
|
|
20240424,104100,33150945,3680,3680,3680,3680,32
|
|
20240424,104000,33033185,3680,3680,3680,3680,0
|
|
20240424,103900,33033185,3680,3680,3680,3680,171
|
|
20240424,103800,32403905,3685,3685,3685,3685,0
|
|
20240424,103700,32403905,3685,3685,3685,3685,0
|
|
20240424,103600,32403905,3685,3685,3685,3685,0
|
|
20240424,103500,32403905,3685,3685,3685,3685,50
|
|
20240424,103400,32219655,3685,3685,3685,3685,0
|
|
20240424,103300,32219655,3685,3685,3685,3685,0
|
|
20240424,103200,32219655,3685,3685,3685,3685,0
|
|
20240424,103100,32219655,3685,3685,3685,3685,0
|
|
20240424,103000,32219655,3685,3685,3685,3685,0
|
|
20240424,102900,32219655,3685,3685,3685,3685,3
|
|
20240424,102800,32208600,3685,3685,3685,3685,0
|
|
20240424,102700,32208600,3685,3685,3685,3685,3
|
|
20240424,102600,32197545,3700,3700,3700,3700,0
|
|
20240424,102500,32197545,3700,3700,3700,3700,0
|
|
20240424,102400,32197545,3700,3695,3700,3685,366
|
|
20240424,102300,30846725,3700,3700,3700,3700,0
|
|
20240424,102200,30846725,3700,3700,3700,3700,0
|
|
20240424,102100,30846725,3700,3700,3700,3700,1
|
|
20240424,102000,30843025,3700,3700,3700,3700,0
|
|
20240424,101900,30843025,3700,3700,3700,3700,0
|
|
20240424,101800,30843025,3700,3700,3700,3700,0
|
|
20240424,101700,30843025,3700,3700,3700,3700,0
|
|
20240424,101600,30843025,3700,3700,3700,3700,0
|
|
20240424,101500,30843025,3700,3700,3700,3700,0
|
|
20240424,101400,30843025,3700,3700,3700,3700,6
|
|
20240424,101300,30820825,3700,3700,3700,3700,126
|
|
20240424,101200,30354625,3705,3705,3705,3705,0
|
|
20240424,101100,30354625,3705,3705,3705,3705,0
|
|
20240424,101000,30354625,3705,3695,3705,3695,407
|
|
20240424,100900,28848780,3690,3685,3690,3685,78
|
|
20240424,100800,28560965,3690,3690,3690,3690,0
|
|
20240424,100700,28560965,3690,3685,3690,3685,11
|
|
20240424,100600,28520380,3685,3685,3685,3685,0
|
|
20240424,100500,28520380,3685,3685,3690,3685,21
|
|
20240424,100400,28442900,3690,3690,3690,3690,0
|
|
20240424,100300,28442900,3690,3685,3690,3685,3
|
|
20240424,100200,28431835,3690,3690,3690,3690,0
|
|
20240424,100100,28431835,3690,3690,3690,3690,0
|
|
20240424,100000,28431835,3690,3690,3690,3690,0
|
|
20240424,095900,28431835,3690,3690,3690,3690,0
|
|
20240424,095800,28431835,3690,3690,3690,3690,0
|
|
20240424,095700,28431835,3690,3685,3690,3685,69
|
|
20240424,095600,28177555,3690,3685,3690,3685,2
|
|
20240424,095500,28170180,3675,3675,3675,3675,88
|
|
20240424,095400,27846780,3675,3675,3675,3675,275
|
|
20240424,095300,26836155,3675,3675,3675,3675,1
|
|
20240424,095200,26832480,3675,3675,3675,3675,0
|
|
20240424,095100,26832480,3675,3675,3675,3675,0
|
|
20240424,095000,26832480,3675,3675,3675,3675,0
|
|
20240424,094900,26832480,3675,3675,3675,3675,0
|
|
20240424,094800,26832480,3675,3675,3675,3675,0
|
|
20240424,094700,26832480,3675,3675,3675,3675,1
|
|
20240424,094600,26828805,3675,3675,3675,3675,9
|
|
20240424,094500,26795730,3675,3675,3675,3675,206
|
|
20240424,094400,26038680,3675,3675,3675,3675,0
|
|
20240424,094300,26038680,3675,3675,3675,3675,30
|
|
20240424,094200,25928430,3690,3690,3690,3690,0
|
|
20240424,094100,25928430,3690,3690,3690,3690,0
|
|
20240424,094000,25928430,3690,3690,3690,3690,0
|
|
20240424,093900,25928430,3690,3690,3690,3690,0
|
|
20240424,093800,25928430,3690,3690,3690,3690,0
|
|
20240424,093700,25928430,3690,3690,3690,3690,0
|
|
20240424,093600,25928430,3690,3690,3690,3690,0
|
|
20240424,093500,25928430,3690,3690,3690,3690,0
|
|
20240424,093400,25928430,3690,3685,3690,3685,2
|
|
20240424,093300,25921055,3685,3685,3685,3685,19
|
|
20240424,093200,25851040,3705,3705,3705,3705,0
|
|
20240424,093100,25851040,3705,3705,3705,3705,0
|
|
20240424,093000,25851040,3705,3685,3705,3685,83
|
|
20240424,092900,25543955,3690,3690,3690,3690,0
|
|
20240424,092800,25543955,3690,3685,3700,3685,61
|
|
20240424,092700,25318810,3685,3685,3685,3685,0
|
|
20240424,092600,25318810,3685,3685,3685,3685,12
|
|
20240424,092500,25274590,3700,3690,3700,3690,8
|
|
20240424,092400,25245060,3700,3690,3700,3690,91
|
|
20240424,092300,24909070,3685,3685,3685,3685,1
|
|
20240424,092200,24905385,3670,3670,3670,3670,0
|
|
20240424,092100,24905385,3670,3680,3680,3670,400
|
|
20240424,092000,23436900,3700,3685,3700,3685,14
|
|
20240424,091900,23385130,3700,3685,3700,3685,3
|
|
20240424,091800,23374045,3700,3700,3700,3700,0
|
|
20240424,091700,23374045,3700,3685,3700,3685,3
|
|
20240424,091600,23362960,3700,3700,3700,3700,0
|
|
20240424,091500,23362960,3700,3700,3700,3700,1
|
|
20240424,091400,23359260,3700,3700,3700,3700,0
|
|
20240424,091300,23359260,3700,3700,3700,3700,0
|
|
20240424,091200,23359260,3700,3705,3705,3700,5244
|
|
20240424,091100,3955650,3705,3705,3705,3705,0
|
|
20240424,091000,3955650,3705,3705,3705,3705,0
|
|
20240424,090900,3955650,3705,3705,3705,3705,0
|
|
20240424,090800,3955650,3705,3705,3705,3705,0
|
|
20240424,090700,3955650,3705,3705,3705,3705,1
|
|
20240424,090600,3951945,3715,3695,3715,3695,531
|
|
20240424,090500,1986015,3695,3695,3695,3695,0
|
|
20240424,090400,1986015,3695,3685,3695,3685,220
|
|
20240424,090300,1175120,3655,3655,3655,3655,0
|
|
20240424,090200,1175120,3655,3655,3655,3655,0
|
|
20240424,090100,1175120,3655,3655,3655,3655,136
|
|
20240424,090000,678040,3685,3685,3685,3685,184
|