655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,195200,203915055,3750,3750,3750,3750,891
|
|
20240424,195100,203915055,3750,3750,3750,3750,0
|
|
20240424,195000,203915055,3750,3750,3750,3750,0
|
|
20240424,194900,203915055,3750,3750,3750,3750,0
|
|
20240424,194800,203915055,3750,3750,3750,3750,0
|
|
20240424,194700,203915055,3750,3750,3750,3750,0
|
|
20240424,194600,203915055,3750,3750,3750,3750,0
|
|
20240424,194500,203915055,3750,3750,3750,3750,0
|
|
20240424,194400,203915055,3750,3750,3750,3750,0
|
|
20240424,194300,203915055,3750,3750,3750,3750,0
|
|
20240424,194200,203915055,3750,3750,3750,3750,0
|
|
20240424,194100,203915055,3750,3750,3750,3750,0
|
|
20240424,194000,203915055,3750,3750,3750,3750,0
|
|
20240424,193900,203915055,3750,3750,3750,3750,0
|
|
20240424,193800,203915055,3750,3750,3750,3750,0
|
|
20240424,193700,203915055,3750,3750,3750,3750,0
|
|
20240424,193600,203915055,3750,3750,3750,3750,0
|
|
20240424,193500,203915055,3750,3750,3750,3750,0
|
|
20240424,193400,203915055,3750,3750,3750,3750,0
|
|
20240424,193300,203915055,3750,3750,3750,3750,0
|
|
20240424,193200,203915055,3750,3750,3750,3750,0
|
|
20240424,193100,203915055,3750,3750,3750,3750,0
|
|
20240424,193000,203915055,3750,3750,3750,3750,0
|
|
20240424,192900,203915055,3750,3750,3750,3750,0
|
|
20240424,192800,203915055,3750,3750,3750,3750,0
|
|
20240424,192700,203915055,3750,3750,3750,3750,0
|
|
20240424,192600,203915055,3750,3750,3750,3750,0
|
|
20240424,192500,203915055,3750,3750,3750,3750,0
|
|
20240424,192400,203915055,3750,3750,3750,3750,0
|
|
20240424,192300,203915055,3750,3750,3750,3750,0
|
|
20240424,192200,203915055,3750,3750,3750,3750,891
|
|
20240424,192100,203915055,3750,3750,3750,3750,0
|
|
20240424,192000,203915055,3750,3750,3750,3750,0
|
|
20240424,191900,203915055,3750,3750,3750,3750,0
|
|
20240424,191800,203915055,3750,3750,3750,3750,0
|
|
20240424,191700,203915055,3750,3750,3750,3750,0
|
|
20240424,191600,203915055,3750,3750,3750,3750,0
|
|
20240424,191500,203915055,3750,3750,3750,3750,0
|
|
20240424,191400,203915055,3750,3750,3750,3750,0
|
|
20240424,191300,203915055,3750,3750,3750,3750,0
|
|
20240424,191200,203915055,3750,3750,3750,3750,0
|
|
20240424,191100,203915055,3750,3750,3750,3750,0
|
|
20240424,191000,203915055,3750,3750,3750,3750,0
|
|
20240424,190900,203915055,3750,3750,3750,3750,0
|
|
20240424,190800,203915055,3750,3750,3750,3750,0
|
|
20240424,190700,203915055,3750,3750,3750,3750,0
|
|
20240424,190600,203915055,3750,3750,3750,3750,0
|
|
20240424,190500,203915055,3750,3750,3750,3750,0
|
|
20240424,190400,203915055,3750,3750,3750,3750,0
|
|
20240424,190300,203915055,3750,3750,3750,3750,0
|
|
20240424,190200,203915055,3750,3750,3750,3750,0
|
|
20240424,190100,203915055,3750,3750,3750,3750,0
|
|
20240424,190000,203915055,3750,3750,3750,3750,0
|
|
20240424,185900,203915055,3750,3750,3750,3750,0
|
|
20240424,185800,203915055,3750,3750,3750,3750,0
|
|
20240424,185700,203915055,3750,3750,3750,3750,0
|
|
20240424,185600,203915055,3750,3750,3750,3750,0
|
|
20240424,185500,203915055,3750,3750,3750,3750,0
|
|
20240424,185400,203915055,3750,3750,3750,3750,0
|
|
20240424,185300,203915055,3750,3750,3750,3750,0
|
|
20240424,185200,203915055,3750,3750,3750,3750,891
|
|
20240424,185100,203915055,3750,3750,3750,3750,0
|
|
20240424,185000,203915055,3750,3750,3750,3750,0
|
|
20240424,184900,203915055,3750,3750,3750,3750,0
|
|
20240424,184800,203915055,3750,3750,3750,3750,0
|
|
20240424,184700,203915055,3750,3750,3750,3750,0
|
|
20240424,184600,203915055,3750,3750,3750,3750,0
|
|
20240424,184500,203915055,3750,3750,3750,3750,0
|
|
20240424,184400,203915055,3750,3750,3750,3750,0
|
|
20240424,184300,203915055,3750,3750,3750,3750,0
|
|
20240424,184200,203915055,3750,3750,3750,3750,0
|
|
20240424,184100,203915055,3750,3750,3750,3750,0
|
|
20240424,184000,203915055,3750,3750,3750,3750,0
|
|
20240424,183900,203915055,3750,3750,3750,3750,0
|
|
20240424,183800,203915055,3750,3750,3750,3750,0
|
|
20240424,183700,203915055,3750,3750,3750,3750,0
|
|
20240424,183600,203915055,3750,3750,3750,3750,0
|
|
20240424,183500,203915055,3750,3750,3750,3750,0
|
|
20240424,183400,203915055,3750,3750,3750,3750,0
|
|
20240424,183300,203915055,3750,3750,3750,3750,0
|
|
20240424,183200,203915055,3750,3750,3750,3750,0
|
|
20240424,183100,203915055,3750,3750,3750,3750,0
|
|
20240424,183000,203915055,3750,3750,3750,3750,0
|
|
20240424,182900,203915055,3750,3750,3750,3750,0
|
|
20240424,182800,203915055,3750,3750,3750,3750,0
|
|
20240424,182700,203915055,3750,3750,3750,3750,0
|
|
20240424,182600,203915055,3750,3750,3750,3750,0
|
|
20240424,182500,203915055,3750,3750,3750,3750,0
|
|
20240424,182400,203915055,3750,3750,3750,3750,0
|
|
20240424,182300,203915055,3750,3750,3750,3750,0
|
|
20240424,182200,203915055,3750,3750,3750,3750,891
|
|
20240424,182100,203915055,3750,3750,3750,3750,0
|
|
20240424,182000,203915055,3750,3750,3750,3750,0
|
|
20240424,181900,203915055,3750,3750,3750,3750,0
|
|
20240424,181800,203915055,3750,3750,3750,3750,0
|
|
20240424,181700,203915055,3750,3750,3750,3750,0
|
|
20240424,181600,203915055,3750,3750,3750,3750,0
|
|
20240424,181500,203915055,3750,3750,3750,3750,0
|
|
20240424,181400,203915055,3750,3750,3750,3750,0
|
|
20240424,181300,203915055,3750,3750,3750,3750,0
|
|
20240424,181200,203915055,3750,3750,3750,3750,0
|
|
20240424,181100,203915055,3750,3750,3750,3750,0
|
|
20240424,181000,203915055,3750,3750,3750,3750,0
|
|
20240424,180900,203915055,3750,3750,3750,3750,0
|
|
20240424,180800,203915055,3750,3750,3750,3750,0
|
|
20240424,180700,203915055,3750,3750,3750,3750,0
|
|
20240424,180600,203915055,3750,3750,3750,3750,0
|
|
20240424,180500,203915055,3750,3750,3750,3750,0
|
|
20240424,180400,203915055,3750,3750,3750,3750,0
|
|
20240424,180300,203915055,3750,3750,3750,3750,0
|
|
20240424,180200,203915055,3750,3750,3750,3750,0
|
|
20240424,180100,203915055,3750,3750,3750,3750,0
|
|
20240424,180000,203915055,3750,3750,3750,3750,0
|
|
20240424,175900,203915055,3750,3750,3750,3750,0
|
|
20240424,175800,203915055,3750,3750,3750,3750,0
|
|
20240424,175700,203915055,3750,3750,3750,3750,0
|
|
20240424,175600,203915055,3750,3750,3750,3750,0
|
|
20240424,175500,203915055,3750,3750,3750,3750,0
|
|
20240424,175400,203915055,3750,3750,3750,3750,0
|
|
20240424,175300,203915055,3750,3750,3750,3750,0
|
|
20240424,175200,203915055,3750,3750,3750,3750,891
|
|
20240424,175100,203915055,3750,3750,3750,3750,0
|
|
20240424,175000,203915055,3750,3750,3750,3750,0
|
|
20240424,174900,203915055,3750,3750,3750,3750,0
|
|
20240424,174800,203915055,3750,3750,3750,3750,0
|
|
20240424,174700,203915055,3750,3750,3750,3750,0
|
|
20240424,174600,203915055,3750,3750,3750,3750,0
|
|
20240424,174500,203915055,3750,3750,3750,3750,0
|
|
20240424,174400,203915055,3750,3750,3750,3750,0
|
|
20240424,174300,203915055,3750,3750,3750,3750,0
|
|
20240424,174200,203915055,3750,3750,3750,3750,0
|
|
20240424,174100,203915055,3750,3750,3750,3750,0
|
|
20240424,174000,203915055,3750,3750,3750,3750,0
|
|
20240424,173900,203915055,3750,3750,3750,3750,0
|
|
20240424,173800,203915055,3750,3750,3750,3750,0
|
|
20240424,173700,203915055,3750,3750,3750,3750,0
|
|
20240424,173600,203915055,3750,3750,3750,3750,0
|
|
20240424,173500,203915055,3750,3750,3750,3750,0
|
|
20240424,173400,203915055,3750,3750,3750,3750,0
|
|
20240424,173300,203915055,3750,3750,3750,3750,0
|
|
20240424,173200,203915055,3750,3750,3750,3750,0
|
|
20240424,173100,203915055,3750,3750,3750,3750,0
|
|
20240424,173000,203915055,3750,3750,3750,3750,0
|
|
20240424,172900,203915055,3750,3750,3750,3750,0
|
|
20240424,172800,203915055,3750,3750,3750,3750,0
|
|
20240424,172700,203915055,3750,3750,3750,3750,0
|
|
20240424,172600,203915055,3750,3750,3750,3750,0
|
|
20240424,172500,203915055,3750,3750,3750,3750,0
|
|
20240424,172400,203915055,3750,3750,3750,3750,0
|
|
20240424,172300,203915055,3750,3750,3750,3750,0
|
|
20240424,172200,203915055,3750,3750,3750,3750,891
|
|
20240424,172100,203915055,3750,3750,3750,3750,0
|
|
20240424,172000,203915055,3750,3750,3750,3750,0
|
|
20240424,171900,203915055,3750,3750,3750,3750,0
|
|
20240424,171800,203915055,3750,3750,3750,3750,0
|
|
20240424,171700,203915055,3750,3750,3750,3750,0
|
|
20240424,171600,203915055,3750,3750,3750,3750,0
|
|
20240424,171500,203915055,3750,3750,3750,3750,0
|
|
20240424,171400,203915055,3750,3750,3750,3750,0
|
|
20240424,171300,203915055,3750,3750,3750,3750,0
|
|
20240424,171200,203915055,3750,3750,3750,3750,0
|
|
20240424,171100,203915055,3750,3750,3750,3750,0
|
|
20240424,171000,203915055,3750,3750,3750,3750,0
|
|
20240424,170900,203915055,3750,3750,3750,3750,0
|
|
20240424,170800,203915055,3750,3750,3750,3750,0
|
|
20240424,170700,203915055,3750,3750,3750,3750,0
|
|
20240424,170600,203915055,3750,3750,3750,3750,0
|
|
20240424,170500,203915055,3750,3750,3750,3750,0
|
|
20240424,170400,203915055,3750,3750,3750,3750,0
|
|
20240424,170300,203915055,3750,3750,3750,3750,0
|
|
20240424,170200,203915055,3750,3750,3750,3750,0
|
|
20240424,170100,203915055,3750,3750,3750,3750,0
|
|
20240424,170000,203915055,3750,3750,3750,3750,0
|
|
20240424,165900,203915055,3750,3750,3750,3750,0
|
|
20240424,165800,203915055,3750,3750,3750,3750,0
|
|
20240424,165700,203915055,3750,3750,3750,3750,0
|
|
20240424,165600,203915055,3750,3750,3750,3750,0
|
|
20240424,165500,203915055,3750,3750,3750,3750,0
|
|
20240424,165400,203915055,3750,3750,3750,3750,0
|
|
20240424,165300,203915055,3750,3750,3750,3750,0
|
|
20240424,165200,203915055,3750,3750,3750,3750,891
|
|
20240424,165100,203915055,3750,3750,3750,3750,0
|
|
20240424,165000,203915055,3750,3750,3750,3750,0
|
|
20240424,164900,203915055,3750,3750,3750,3750,0
|
|
20240424,164800,203915055,3750,3750,3750,3750,0
|
|
20240424,164700,203915055,3750,3750,3750,3750,0
|
|
20240424,164600,203915055,3750,3750,3750,3750,0
|
|
20240424,164500,203915055,3750,3750,3750,3750,0
|
|
20240424,164400,203915055,3750,3750,3750,3750,0
|
|
20240424,164300,203915055,3750,3750,3750,3750,0
|
|
20240424,164200,203915055,3750,3750,3750,3750,0
|
|
20240424,164100,203915055,3750,3750,3750,3750,0
|
|
20240424,164000,203915055,3750,3750,3750,3750,0
|
|
20240424,163900,203915055,3750,3750,3750,3750,0
|
|
20240424,163800,203915055,3750,3750,3750,3750,0
|
|
20240424,163700,203915055,3750,3750,3750,3750,0
|
|
20240424,163600,203915055,3750,3750,3750,3750,0
|
|
20240424,163500,203915055,3750,3750,3750,3750,0
|
|
20240424,163400,203915055,3750,3750,3750,3750,0
|
|
20240424,163300,203915055,3750,3750,3750,3750,0
|
|
20240424,163200,203915055,3750,3750,3750,3750,0
|
|
20240424,163100,203915055,3750,3750,3750,3750,0
|
|
20240424,163000,203915055,3750,3750,3750,3750,0
|
|
20240424,162900,203915055,3750,3750,3750,3750,0
|
|
20240424,162800,203915055,3750,3750,3750,3750,0
|
|
20240424,162700,203915055,3750,3750,3750,3750,0
|
|
20240424,162600,203915055,3750,3750,3750,3750,0
|
|
20240424,162500,203915055,3750,3750,3750,3750,0
|
|
20240424,162400,203915055,3750,3750,3750,3750,0
|
|
20240424,162300,203915055,3750,3750,3750,3750,0
|
|
20240424,162200,203915055,3750,3750,3750,3750,891
|
|
20240424,162100,203915055,3750,3750,3750,3750,0
|
|
20240424,162000,203915055,3750,3750,3750,3750,0
|
|
20240424,161900,203915055,3750,3750,3750,3750,0
|
|
20240424,161800,203915055,3750,3750,3750,3750,0
|
|
20240424,161700,203915055,3750,3750,3750,3750,0
|
|
20240424,161600,203915055,3750,3750,3750,3750,0
|
|
20240424,161500,203915055,3750,3750,3750,3750,0
|
|
20240424,161400,203915055,3750,3750,3750,3750,0
|
|
20240424,161300,203915055,3750,3750,3750,3750,0
|
|
20240424,161200,203915055,3750,3750,3750,3750,0
|
|
20240424,161100,203915055,3750,3750,3750,3750,0
|
|
20240424,161000,203915055,3750,3750,3750,3750,0
|
|
20240424,160900,203915055,3750,3750,3750,3750,0
|
|
20240424,160800,203915055,3750,3750,3750,3750,0
|
|
20240424,160700,203915055,3750,3750,3750,3750,0
|
|
20240424,160600,203915055,3750,3750,3750,3750,0
|
|
20240424,160500,203915055,3750,3750,3750,3750,0
|
|
20240424,160400,203915055,3750,3750,3750,3750,0
|
|
20240424,160300,203915055,3750,3750,3750,3750,0
|
|
20240424,160200,203915055,3750,3750,3750,3750,0
|
|
20240424,160100,203915055,3750,3750,3750,3750,0
|
|
20240424,160000,203915055,3750,3750,3750,3750,0
|
|
20240424,155900,203915055,3750,3750,3750,3750,0
|
|
20240424,155800,203915055,3750,3750,3750,3750,0
|
|
20240424,155700,203915055,3750,3750,3750,3750,0
|
|
20240424,155600,203915055,3750,3750,3750,3750,0
|
|
20240424,155500,203915055,3750,3750,3750,3750,0
|
|
20240424,155400,203915055,3750,3750,3750,3750,0
|
|
20240424,155300,203915055,3750,3750,3750,3750,0
|
|
20240424,155200,203915055,3750,3750,3750,3750,891
|
|
20240424,155100,203915055,3750,3750,3750,3750,0
|
|
20240424,155000,203915055,3750,3750,3750,3750,0
|
|
20240424,154900,203915055,3750,3750,3750,3750,0
|
|
20240424,154800,203915055,3750,3750,3750,3750,0
|
|
20240424,154700,203915055,3750,3750,3750,3750,0
|
|
20240424,154600,203915055,3750,3750,3750,3750,0
|
|
20240424,154500,203915055,3750,3750,3750,3750,0
|
|
20240424,154400,203915055,3750,3750,3750,3750,0
|
|
20240424,154300,203915055,3750,3750,3750,3750,0
|
|
20240424,154200,203915055,3750,3750,3750,3750,0
|
|
20240424,154100,203915055,3750,3750,3750,3750,0
|
|
20240424,154000,203915055,3750,3750,3750,3750,0
|
|
20240424,153900,203915055,3750,3750,3750,3750,0
|
|
20240424,153800,203915055,3750,3750,3750,3750,0
|
|
20240424,153700,203915055,3750,3750,3750,3750,0
|
|
20240424,153600,203915055,3750,3750,3750,3750,0
|
|
20240424,153500,203915055,3750,3750,3750,3750,0
|
|
20240424,153400,203915055,3750,3750,3750,3750,0
|
|
20240424,153300,203915055,3750,3750,3750,3750,0
|
|
20240424,153200,203915055,3750,3750,3750,3750,0
|
|
20240424,153100,203915055,3750,3750,3750,3750,0
|
|
20240424,153000,203915055,3750,3750,3750,3750,891
|
|
20240424,152900,200573805,3740,3740,3740,3740,0
|
|
20240424,152800,200573805,3740,3740,3740,3740,0
|
|
20240424,152700,200573805,3740,3740,3740,3740,0
|
|
20240424,152600,200573805,3740,3740,3740,3740,0
|
|
20240424,152500,200573805,3740,3740,3740,3740,0
|
|
20240424,152400,200573805,3740,3740,3740,3740,0
|
|
20240424,152300,200573805,3740,3740,3740,3740,0
|
|
20240424,152200,200573805,3740,3740,3740,3740,0
|
|
20240424,152100,200573805,3740,3740,3740,3740,0
|
|
20240424,152000,200573805,3740,3740,3740,3740,0
|
|
20240424,151900,200573805,3740,3760,3775,3740,2094
|
|
20240424,151800,192695190,3755,3785,3785,3755,2921
|
|
20240424,151700,181668295,3790,3800,3800,3790,1585
|
|
20240424,151600,175657285,3805,3800,3805,3800,398
|
|
20240424,151500,174144860,3805,3800,3805,3800,1006
|
|
20240424,151400,170322030,3800,3805,3805,3800,59
|
|
20240424,151300,170097665,3800,3800,3800,3800,0
|
|
20240424,151200,170097665,3800,3800,3800,3800,0
|
|
20240424,151100,170097665,3800,3805,3805,3800,77
|
|
20240424,151000,169805040,3800,3800,3800,3800,0
|
|
20240424,150900,169805040,3800,3800,3800,3800,0
|
|
20240424,150800,169805040,3800,3805,3805,3800,461
|
|
20240424,150700,168052210,3805,3805,3805,3805,0
|
|
20240424,150600,168052210,3805,3805,3805,3805,0
|
|
20240424,150500,168052210,3805,3805,3805,3805,12
|
|
20240424,150400,168006550,3805,3805,3805,3805,0
|
|
20240424,150300,168006550,3805,3805,3805,3805,301
|
|
20240424,150200,166861245,3805,3805,3805,3805,0
|
|
20240424,150100,166861245,3805,3805,3805,3805,1
|
|
20240424,150000,166857440,3815,3810,3815,3810,376
|
|
20240424,145900,165423245,3800,3810,3810,3800,1500
|
|
20240424,145800,159723150,3810,3810,3810,3810,0
|
|
20240424,145700,159723150,3810,3810,3810,3810,150
|
|
20240424,145600,159151650,3810,3810,3810,3810,186
|
|
20240424,145500,158442990,3810,3810,3810,3810,0
|
|
20240424,145400,158442990,3810,3805,3810,3805,87
|
|
20240424,145300,158111940,3820,3820,3820,3820,112
|
|
20240424,145200,157684100,3800,3800,3800,3800,52
|
|
20240424,145100,157486500,3800,3800,3800,3800,0
|
|
20240424,145000,157486500,3800,3800,3800,3800,2000
|
|
20240424,144900,149886500,3800,3800,3800,3800,617
|
|
20240424,144800,147541900,3800,3820,3820,3800,3000
|
|
20240424,144700,136133790,3820,3825,3825,3820,139
|
|
20240424,144600,135602490,3830,3830,3830,3830,0
|
|
20240424,144500,135602490,3830,3830,3830,3830,0
|
|
20240424,144400,135602490,3830,3830,3830,3830,0
|
|
20240424,144300,135602490,3830,3830,3830,3830,39
|
|
20240424,144200,135453120,3835,3835,3835,3835,0
|
|
20240424,144100,135453120,3835,3835,3835,3835,0
|
|
20240424,144000,135453120,3835,3835,3835,3835,100
|
|
20240424,143900,135069620,3835,3835,3835,3835,0
|
|
20240424,143800,135069620,3835,3835,3835,3835,0
|
|
20240424,143700,135069620,3835,3835,3835,3835,21
|
|
20240424,143600,134989085,3835,3835,3835,3835,0
|
|
20240424,143500,134989085,3835,3845,3845,3835,804
|
|
20240424,143400,131904355,3850,3850,3850,3850,0
|
|
20240424,143300,131904355,3850,3850,3850,3850,1
|
|
20240424,143200,131900505,3845,3845,3845,3845,20
|
|
20240424,143100,131823605,3840,3845,3845,3840,91
|
|
20240424,143000,131474160,3845,3845,3845,3845,1
|
|
20240424,142900,131470315,3845,3845,3845,3845,3
|
|
20240424,142800,131458780,3855,3855,3855,3855,0
|
|
20240424,142700,131458780,3855,3860,3860,3855,55
|
|
20240424,142600,131246490,3860,3860,3860,3860,0
|
|
20240424,142500,131246490,3860,3860,3860,3860,47
|
|
20240424,142400,131065070,3865,3865,3865,3865,0
|
|
20240424,142300,131065070,3865,3865,3865,3865,0
|
|
20240424,142200,131065070,3865,3865,3865,3865,0
|
|
20240424,142100,131065070,3865,3865,3865,3865,0
|
|
20240424,142000,131065070,3865,3860,3865,3860,3
|
|
20240424,141900,131053480,3855,3855,3855,3855,0
|
|
20240424,141800,131053480,3855,3855,3855,3855,2
|
|
20240424,141700,131045770,3865,3865,3865,3865,1
|
|
20240424,141600,131041905,3895,3895,3895,3895,0
|
|
20240424,141500,131041905,3895,3895,3895,3895,0
|
|
20240424,141400,131041905,3895,3895,3895,3895,0
|
|
20240424,141300,131041905,3895,3895,3895,3895,0
|
|
20240424,141200,131041905,3895,3895,3895,3895,0
|
|
20240424,141100,131041905,3895,3895,3895,3895,0
|
|
20240424,141000,131041905,3895,3895,3895,3895,0
|
|
20240424,140900,131041905,3895,3895,3895,3895,0
|
|
20240424,140800,131041905,3895,3895,3895,3895,0
|
|
20240424,140700,131041905,3895,3895,3895,3895,0
|
|
20240424,140600,131041905,3895,3895,3895,3895,0
|
|
20240424,140500,131041905,3895,3895,3895,3895,0
|
|
20240424,140400,131041905,3895,3895,3895,3895,0
|
|
20240424,140300,131041905,3895,3895,3895,3895,0
|
|
20240424,140200,131041905,3895,3895,3895,3895,0
|
|
20240424,140100,131041905,3895,3895,3895,3895,0
|
|
20240424,140000,131041905,3895,3870,3895,3870,647
|
|
20240424,135900,128533420,3855,3855,3855,3855,0
|
|
20240424,135800,128533420,3855,3850,3855,3850,596
|
|
20240424,135700,126235890,3850,3850,3850,3850,10
|
|
20240424,135600,126197390,3855,3855,3855,3855,0
|
|
20240424,135500,126197390,3855,3865,3870,3855,2032
|
|
20240424,135400,118363235,3865,3865,3865,3865,0
|
|
20240424,135300,118363235,3865,3865,3865,3865,0
|
|
20240424,135200,118363235,3865,3865,3865,3865,0
|
|
20240424,135100,118363235,3865,3865,3865,3865,0
|
|
20240424,135000,118363235,3865,3855,3865,3855,540
|
|
20240424,134900,116281525,3855,3855,3855,3855,0
|
|
20240424,134800,116281525,3855,3855,3855,3855,0
|
|
20240424,134700,116281525,3855,3855,3855,3855,0
|
|
20240424,134600,116281525,3855,3855,3855,3855,13
|
|
20240424,134500,116231410,3860,3860,3860,3860,0
|
|
20240424,134400,116231410,3860,3850,3860,3840,250
|
|
20240424,134300,115269285,3860,3860,3860,3860,0
|
|
20240424,134200,115269285,3860,3860,3860,3860,0
|
|
20240424,134100,115269285,3860,3860,3860,3860,0
|
|
20240424,134000,115269285,3860,3860,3860,3860,0
|
|
20240424,133900,115269285,3860,3860,3860,3860,0
|
|
20240424,133800,115269285,3860,3860,3860,3860,0
|
|
20240424,133700,115269285,3860,3860,3860,3860,0
|
|
20240424,133600,115269285,3860,3860,3860,3860,2
|
|
20240424,133500,115261565,3865,3865,3865,3865,4
|
|
20240424,133400,115246105,3860,3860,3860,3860,0
|
|
20240424,133300,115246105,3860,3860,3860,3860,0
|
|
20240424,133200,115246105,3860,3860,3860,3860,0
|
|
20240424,133100,115246105,3860,3860,3860,3860,0
|
|
20240424,133000,115246105,3860,3860,3860,3860,0
|
|
20240424,132900,115246105,3860,3860,3860,3860,0
|
|
20240424,132800,115246105,3860,3860,3860,3860,0
|
|
20240424,132700,115246105,3860,3860,3860,3860,0
|
|
20240424,132600,115246105,3860,3860,3860,3860,100
|
|
20240424,132500,114860105,3860,3860,3860,3860,0
|
|
20240424,132400,114860105,3860,3860,3860,3860,0
|
|
20240424,132300,114860105,3860,3860,3860,3860,0
|
|
20240424,132200,114860105,3860,3860,3860,3860,0
|
|
20240424,132100,114860105,3860,3860,3860,3860,320
|
|
20240424,132000,113624905,3860,3860,3860,3860,1
|
|
20240424,131900,113621045,3865,3865,3865,3865,0
|
|
20240424,131800,113621045,3865,3865,3865,3865,48
|
|
20240424,131700,113435525,3860,3860,3860,3860,0
|
|
20240424,131600,113435525,3860,3860,3860,3860,0
|
|
20240424,131500,113435525,3860,3860,3860,3860,0
|
|
20240424,131400,113435525,3860,3860,3860,3860,510
|
|
20240424,131300,111466925,3860,3860,3860,3860,10
|
|
20240424,131200,111428325,3840,3840,3840,3840,0
|
|
20240424,131100,111428325,3840,3840,3840,3840,0
|
|
20240424,131000,111428325,3840,3840,3840,3840,217
|
|
20240424,130900,110595045,3840,3840,3840,3840,0
|
|
20240424,130800,110595045,3840,3840,3840,3840,0
|
|
20240424,130700,110595045,3840,3840,3840,3840,0
|
|
20240424,130600,110595045,3840,3845,3855,3840,936
|
|
20240424,130500,106996440,3840,3840,3840,3840,0
|
|
20240424,130400,106996440,3840,3840,3840,3840,0
|
|
20240424,130300,106996440,3840,3840,3840,3840,0
|
|
20240424,130200,106996440,3840,3840,3840,3840,0
|
|
20240424,130100,106996440,3840,3840,3840,3840,127
|
|
20240424,130000,106508760,3840,3835,3840,3825,431
|
|
20240424,125900,104858620,3840,3840,3840,3840,0
|
|
20240424,125800,104858620,3840,3840,3840,3840,0
|
|
20240424,125700,104858620,3840,3845,3845,3840,32
|
|
20240424,125600,104735605,3845,3845,3845,3845,0
|
|
20240424,125500,104735605,3845,3845,3845,3845,400
|
|
20240424,125400,103197605,3845,3845,3845,3845,0
|
|
20240424,125300,103197605,3845,3845,3845,3845,50
|
|
20240424,125200,103005355,3845,3845,3845,3845,0
|
|
20240424,125100,103005355,3845,3845,3845,3845,0
|
|
20240424,125000,103005355,3845,3845,3845,3845,0
|
|
20240424,124900,103005355,3845,3845,3845,3845,0
|
|
20240424,124800,103005355,3845,3840,3845,3840,616
|
|
20240424,124700,100639895,3840,3840,3840,3840,153
|
|
20240424,124600,100052375,3835,3835,3835,3835,0
|
|
20240424,124500,100052375,3835,3835,3835,3835,0
|
|
20240424,124400,100052375,3835,3835,3835,3835,0
|
|
20240424,124300,100052375,3835,3835,3835,3835,0
|
|
20240424,124200,100052375,3835,3840,3840,3835,452
|
|
20240424,124100,98316705,3840,3840,3840,3840,0
|
|
20240424,124000,98316705,3840,3840,3840,3840,0
|
|
20240424,123900,98316705,3840,3840,3840,3840,0
|
|
20240424,123800,98316705,3840,3840,3840,3840,0
|
|
20240424,123700,98316705,3840,3840,3840,3840,5
|
|
20240424,123600,98297505,3840,3830,3840,3805,1668
|
|
20240424,123500,91937835,3830,3830,3830,3830,3
|
|
20240424,123400,91926345,3820,3820,3820,3820,0
|
|
20240424,123300,91926345,3820,3820,3820,3820,0
|
|
20240424,123200,91926345,3820,3820,3820,3820,0
|
|
20240424,123100,91926345,3820,3820,3820,3820,1
|
|
20240424,123000,91922525,3810,3810,3810,3810,0
|
|
20240424,122900,91922525,3810,3810,3810,3810,170
|
|
20240424,122800,91274825,3820,3835,3835,3820,180
|
|
20240424,122700,90586760,3835,3835,3835,3835,0
|
|
20240424,122600,90586760,3835,3835,3835,3835,0
|
|
20240424,122500,90586760,3835,3835,3835,3835,150
|
|
20240424,122400,90011510,3835,3835,3835,3835,0
|
|
20240424,122300,90011510,3835,3835,3835,3835,10
|
|
20240424,122200,89973160,3835,3835,3835,3835,1
|
|
20240424,122100,89969325,3820,3820,3820,3820,0
|
|
20240424,122000,89969325,3820,3820,3820,3820,0
|
|
20240424,121900,89969325,3820,3820,3820,3820,0
|
|
20240424,121800,89969325,3820,3815,3820,3815,139
|
|
20240424,121700,89438435,3820,3820,3820,3820,1
|
|
20240424,121600,89434615,3820,3815,3820,3815,103
|
|
20240424,121500,89041415,3800,3810,3810,3800,1000
|
|
20240424,121400,85240190,3815,3820,3820,3815,197
|
|
20240424,121300,84487825,3820,3820,3820,3820,0
|
|
20240424,121200,84487825,3820,3820,3820,3820,0
|
|
20240424,121100,84487825,3820,3820,3820,3820,0
|
|
20240424,121000,84487825,3820,3820,3820,3820,0
|
|
20240424,120900,84487825,3820,3820,3820,3820,0
|
|
20240424,120800,84487825,3820,3820,3820,3820,0
|
|
20240424,120700,84487825,3820,3820,3820,3820,23
|
|
20240424,120600,84399965,3820,3820,3820,3820,113
|
|
20240424,120500,83968305,3820,3830,3840,3820,1128
|
|
20240424,120400,79652925,3845,3845,3845,3845,0
|
|
20240424,120300,79652925,3845,3845,3845,3845,0
|
|
20240424,120200,79652925,3845,3845,3845,3845,10
|
|
20240424,120100,79614475,3845,3845,3845,3845,10
|
|
20240424,120000,79576025,3820,3820,3820,3820,0
|
|
20240424,115900,79576025,3820,3820,3820,3820,0
|
|
20240424,115800,79576025,3820,3825,3825,3820,1000
|
|
20240424,115700,75755970,3845,3845,3845,3845,0
|
|
20240424,115600,75755970,3845,3845,3845,3845,0
|
|
20240424,115500,75755970,3845,3845,3845,3845,0
|
|
20240424,115400,75755970,3845,3845,3845,3845,0
|
|
20240424,115300,75755970,3845,3835,3845,3835,133
|
|
20240424,115200,75245715,3820,3820,3820,3820,0
|
|
20240424,115100,75245715,3820,3820,3820,3820,0
|
|
20240424,115000,75245715,3820,3820,3820,3820,0
|
|
20240424,114900,75245715,3820,3820,3820,3820,9
|
|
20240424,114800,75211335,3820,3820,3820,3820,0
|
|
20240424,114700,75211335,3820,3820,3820,3820,0
|
|
20240424,114600,75211335,3820,3820,3820,3820,0
|
|
20240424,114500,75211335,3820,3820,3820,3820,0
|
|
20240424,114400,75211335,3820,3850,3850,3820,2346
|
|
20240424,114300,66218645,3865,3865,3865,3865,0
|
|
20240424,114200,66218645,3865,3865,3865,3865,1
|
|
20240424,114100,66214780,3865,3865,3865,3865,100
|
|
20240424,114000,65828280,3850,3850,3850,3850,143
|
|
20240424,113900,65277730,3850,3850,3850,3850,0
|
|
20240424,113800,65277730,3850,3850,3850,3850,0
|
|
20240424,113700,65277730,3850,3850,3850,3850,311
|
|
20240424,113600,64080380,3860,3860,3860,3860,0
|
|
20240424,113500,64080380,3860,3860,3860,3860,0
|
|
20240424,113400,64080380,3860,3860,3860,3860,0
|
|
20240424,113300,64080380,3860,3860,3860,3860,100
|
|
20240424,113200,63694380,3860,3860,3860,3855,33
|
|
20240424,113100,63567050,3865,3865,3865,3865,21
|
|
20240424,113000,63485885,3865,3865,3865,3865,5
|
|
20240424,112900,63466560,3870,3870,3875,3860,1035
|
|
20240424,112800,59467835,3875,3875,3875,3875,2
|
|
20240424,112700,59460085,3870,3870,3870,3870,0
|
|
20240424,112600,59460085,3870,3875,3875,3870,1220
|
|
20240424,112500,54732890,3890,3875,3890,3875,738
|
|
20240424,112400,51871275,3870,3870,3870,3870,90
|
|
20240424,112300,51522975,3875,3875,3875,3875,15
|
|
20240424,112200,51464850,3875,3875,3875,3875,0
|
|
20240424,112100,51464850,3875,3875,3875,3875,1
|
|
20240424,112000,51460975,3875,3875,3875,3875,6
|
|
20240424,111900,51437725,3875,3875,3875,3875,7
|
|
20240424,111800,51410600,3870,3885,3885,3870,2308
|
|
20240424,111700,42456025,3885,3885,3885,3885,0
|
|
20240424,111600,42456025,3885,3890,3890,3885,37
|
|
20240424,111500,42312230,3895,3895,3895,3895,19
|
|
20240424,111400,42238225,3885,3905,3905,3885,867
|
|
20240424,111300,38857885,3900,3900,3900,3900,0
|
|
20240424,111200,38857885,3900,3900,3900,3900,0
|
|
20240424,111100,38857885,3900,3900,3900,3900,0
|
|
20240424,111000,38857885,3900,3910,3910,3900,1000
|
|
20240424,110900,34956770,3910,3910,3910,3910,0
|
|
20240424,110800,34956770,3910,3910,3910,3910,0
|
|
20240424,110700,34956770,3910,3910,3910,3910,0
|
|
20240424,110600,34956770,3910,3910,3910,3910,238
|
|
20240424,110500,34026190,3910,3915,3915,3910,523
|
|
20240424,110400,31979970,3915,3915,3915,3915,0
|
|
20240424,110300,31979970,3915,3915,3915,3915,0
|
|
20240424,110200,31979970,3915,3915,3915,3915,0
|
|
20240424,110100,31979970,3915,3915,3915,3915,0
|
|
20240424,110000,31979970,3915,3915,3915,3915,0
|
|
20240424,105900,31979970,3915,3915,3915,3915,0
|
|
20240424,105800,31979970,3915,3915,3915,3915,0
|
|
20240424,105700,31979970,3915,3915,3915,3915,0
|
|
20240424,105600,31979970,3915,3915,3915,3915,13
|
|
20240424,105500,31929075,3930,3930,3930,3930,183
|
|
20240424,105400,31209885,3930,3930,3930,3930,0
|
|
20240424,105300,31209885,3930,3930,3930,3930,52
|
|
20240424,105200,31005525,3930,3930,3930,3930,0
|
|
20240424,105100,31005525,3930,3930,3930,3930,0
|
|
20240424,105000,31005525,3930,3930,3930,3930,403
|
|
20240424,104900,29421735,3930,3930,3930,3930,0
|
|
20240424,104800,29421735,3930,3930,3930,3930,2
|
|
20240424,104700,29413875,3910,3910,3910,3910,0
|
|
20240424,104600,29413875,3910,3910,3910,3910,0
|
|
20240424,104500,29413875,3910,3910,3910,3910,16
|
|
20240424,104400,29351315,3910,3930,3930,3910,1278
|
|
20240424,104300,24346905,3940,3940,3940,3940,10
|
|
20240424,104200,24307505,3940,3940,3940,3940,0
|
|
20240424,104100,24307505,3940,3940,3940,3940,3
|
|
20240424,104000,24295685,3940,3940,3940,3935,3
|
|
20240424,103900,24283870,3940,3940,3940,3940,0
|
|
20240424,103800,24283870,3940,3940,3940,3930,742
|
|
20240424,103700,21366595,3940,3945,3945,3940,552
|
|
20240424,103600,19191695,3945,3945,3945,3945,0
|
|
20240424,103500,19191695,3945,3945,3945,3945,3
|
|
20240424,103400,19179860,3945,3945,3945,3945,1
|
|
20240424,103300,19175915,3940,3940,3940,3940,0
|
|
20240424,103200,19175915,3940,3940,3940,3940,0
|
|
20240424,103100,19175915,3940,3940,3940,3940,55
|
|
20240424,103000,18959215,3940,3940,3940,3940,2
|
|
20240424,102900,18951335,3940,3940,3940,3940,40
|
|
20240424,102800,18793735,3940,3940,3940,3940,0
|
|
20240424,102700,18793735,3940,3940,3940,3940,0
|
|
20240424,102600,18793735,3940,3940,3940,3940,0
|
|
20240424,102500,18793735,3940,3940,3940,3940,0
|
|
20240424,102400,18793735,3940,3940,3940,3940,6
|
|
20240424,102300,18770095,3940,3940,3940,3940,0
|
|
20240424,102200,18770095,3940,3940,3940,3940,0
|
|
20240424,102100,18770095,3940,3940,3940,3940,0
|
|
20240424,102000,18770095,3940,3940,3940,3940,53
|
|
20240424,101900,18561275,3935,3945,3945,3935,72
|
|
20240424,101800,18277530,3945,3945,3945,3945,0
|
|
20240424,101700,18277530,3945,3945,3945,3945,0
|
|
20240424,101600,18277530,3945,3945,3945,3945,0
|
|
20240424,101500,18277530,3945,3945,3945,3945,0
|
|
20240424,101400,18277530,3945,3945,3945,3945,750
|
|
20240424,101300,15318780,3950,3950,3950,3950,0
|
|
20240424,101200,15318780,3950,3950,3950,3950,4
|
|
20240424,101100,15302980,3970,3970,3970,3970,0
|
|
20240424,101000,15302980,3970,3970,3970,3970,0
|
|
20240424,100900,15302980,3970,3970,3970,3970,0
|
|
20240424,100800,15302980,3970,3970,3970,3970,0
|
|
20240424,100700,15302980,3970,3970,3970,3970,100
|
|
20240424,100600,14905980,3970,3970,3970,3970,1
|
|
20240424,100500,14902010,3970,3970,3970,3970,1
|
|
20240424,100400,14898040,3950,3950,3950,3950,150
|
|
20240424,100300,14305540,3950,3950,3950,3950,0
|
|
20240424,100200,14305540,3950,3950,3950,3950,0
|
|
20240424,100100,14305540,3950,3950,3950,3950,10
|
|
20240424,100000,14266040,3950,3950,3950,3950,9
|
|
20240424,095900,14230490,3975,3975,3975,3975,9
|
|
20240424,095800,14194715,3975,3975,3975,3975,1
|
|
20240424,095700,14190740,3975,3975,3975,3975,1
|
|
20240424,095600,14186765,3975,3975,3975,3975,2
|
|
20240424,095500,14178815,3980,3980,3980,3980,0
|
|
20240424,095400,14178815,3980,3980,3980,3980,0
|
|
20240424,095300,14178815,3980,3980,3980,3980,0
|
|
20240424,095200,14178815,3980,3980,3980,3980,1
|
|
20240424,095100,14174835,3950,3950,3950,3950,0
|
|
20240424,095000,14174835,3950,3950,3950,3950,0
|
|
20240424,094900,14174835,3950,3950,3950,3950,0
|
|
20240424,094800,14174835,3950,3965,3965,3950,980
|
|
20240424,094700,10293075,3965,3965,3965,3965,0
|
|
20240424,094600,10293075,3965,3965,3965,3965,0
|
|
20240424,094500,10293075,3965,3965,3965,3965,0
|
|
20240424,094400,10293075,3965,3965,3965,3965,0
|
|
20240424,094300,10293075,3965,3965,3965,3965,0
|
|
20240424,094200,10293075,3965,3965,3965,3965,3
|
|
20240424,094100,10281180,3965,3965,3965,3965,0
|
|
20240424,094000,10281180,3965,3965,3965,3965,0
|
|
20240424,093900,10281180,3965,3965,3965,3965,0
|
|
20240424,093800,10281180,3965,3965,3965,3965,0
|
|
20240424,093700,10281180,3965,3965,3965,3965,0
|
|
20240424,093600,10281180,3965,3965,3965,3965,0
|
|
20240424,093500,10281180,3965,3965,3965,3965,0
|
|
20240424,093400,10281180,3965,3965,3965,3965,0
|
|
20240424,093300,10281180,3965,3965,3965,3965,0
|
|
20240424,093200,10281180,3965,3965,3965,3965,0
|
|
20240424,093100,10281180,3965,3965,3965,3965,0
|
|
20240424,093000,10281180,3965,3965,3965,3965,0
|
|
20240424,092900,10281180,3965,3965,3965,3965,0
|
|
20240424,092800,10281180,3965,3965,3965,3965,28
|
|
20240424,092700,10170160,3950,3955,3955,3950,21
|
|
20240424,092600,10087200,3950,3950,3950,3950,0
|
|
20240424,092500,10087200,3950,3950,3950,3950,0
|
|
20240424,092400,10087200,3950,3950,3950,3950,0
|
|
20240424,092300,10087200,3950,3950,3950,3950,0
|
|
20240424,092200,10087200,3950,3950,3950,3950,39
|
|
20240424,092100,9933150,3960,3960,3960,3960,186
|
|
20240424,092000,9196590,3945,3950,3950,3945,998
|
|
20240424,091900,5256340,3950,3950,3955,3950,450
|
|
20240424,091800,3478310,3950,3950,3950,3950,117
|
|
20240424,091700,3016160,3965,3965,3965,3965,0
|
|
20240424,091600,3016160,3965,3965,3965,3965,0
|
|
20240424,091500,3016160,3965,3990,3990,3965,81
|
|
20240424,091400,2693295,3995,3995,3995,3995,31
|
|
20240424,091300,2569450,3995,3995,3995,3995,24
|
|
20240424,091200,2473570,4010,4010,4010,4010,0
|
|
20240424,091100,2473570,4010,4010,4010,4010,0
|
|
20240424,091000,2473570,4010,4020,4020,4010,33
|
|
20240424,090900,2341220,4030,4030,4030,4030,0
|
|
20240424,090800,2341220,4030,4030,4030,4030,0
|
|
20240424,090700,2341220,4030,4030,4030,4030,0
|
|
20240424,090600,2341220,4030,4030,4030,4030,1
|
|
20240424,090500,2337190,4035,4040,4040,4035,21
|
|
20240424,090400,2252445,4045,4045,4045,4045,1
|
|
20240424,090300,2248400,4045,4045,4045,4045,1
|
|
20240424,090200,2244355,4045,4020,4045,4020,501
|
|
20240424,090100,226000,4030,4030,4030,4030,2
|
|
20240424,090000,217940,4030,4120,4120,4030,53
|