646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194300,115868765,3830,3830,3830,3830,586
|
|
20240402,194200,115868765,3830,3830,3830,3830,0
|
|
20240402,194100,115868765,3830,3830,3830,3830,0
|
|
20240402,194000,115868765,3830,3830,3830,3830,0
|
|
20240402,193900,115868765,3830,3830,3830,3830,0
|
|
20240402,193800,115868765,3830,3830,3830,3830,0
|
|
20240402,193700,115868765,3830,3830,3830,3830,0
|
|
20240402,193600,115868765,3830,3830,3830,3830,0
|
|
20240402,193500,115868765,3830,3830,3830,3830,0
|
|
20240402,193400,115868765,3830,3830,3830,3830,0
|
|
20240402,193300,115868765,3830,3830,3830,3830,0
|
|
20240402,193200,115868765,3830,3830,3830,3830,0
|
|
20240402,193100,115868765,3830,3830,3830,3830,0
|
|
20240402,193000,115868765,3830,3830,3830,3830,0
|
|
20240402,192900,115868765,3830,3830,3830,3830,0
|
|
20240402,192800,115868765,3830,3830,3830,3830,0
|
|
20240402,192700,115868765,3830,3830,3830,3830,0
|
|
20240402,192600,115868765,3830,3830,3830,3830,0
|
|
20240402,192500,115868765,3830,3830,3830,3830,0
|
|
20240402,192400,115868765,3830,3830,3830,3830,0
|
|
20240402,192300,115868765,3830,3830,3830,3830,0
|
|
20240402,192200,115868765,3830,3830,3830,3830,0
|
|
20240402,192100,115868765,3830,3830,3830,3830,0
|
|
20240402,192000,115868765,3830,3830,3830,3830,0
|
|
20240402,191900,115868765,3830,3830,3830,3830,0
|
|
20240402,191800,115868765,3830,3830,3830,3830,0
|
|
20240402,191700,115868765,3830,3830,3830,3830,0
|
|
20240402,191600,115868765,3830,3830,3830,3830,0
|
|
20240402,191500,115868765,3830,3830,3830,3830,0
|
|
20240402,191400,115868765,3830,3830,3830,3830,0
|
|
20240402,191300,115868765,3830,3830,3830,3830,586
|
|
20240402,191200,115868765,3830,3830,3830,3830,0
|
|
20240402,191100,115868765,3830,3830,3830,3830,0
|
|
20240402,191000,115868765,3830,3830,3830,3830,0
|
|
20240402,190900,115868765,3830,3830,3830,3830,0
|
|
20240402,190800,115868765,3830,3830,3830,3830,0
|
|
20240402,190700,115868765,3830,3830,3830,3830,0
|
|
20240402,190600,115868765,3830,3830,3830,3830,0
|
|
20240402,190500,115868765,3830,3830,3830,3830,0
|
|
20240402,190400,115868765,3830,3830,3830,3830,0
|
|
20240402,190300,115868765,3830,3830,3830,3830,0
|
|
20240402,190200,115868765,3830,3830,3830,3830,0
|
|
20240402,190100,115868765,3830,3830,3830,3830,0
|
|
20240402,190000,115868765,3830,3830,3830,3830,0
|
|
20240402,185900,115868765,3830,3830,3830,3830,0
|
|
20240402,185800,115868765,3830,3830,3830,3830,0
|
|
20240402,185700,115868765,3830,3830,3830,3830,0
|
|
20240402,185600,115868765,3830,3830,3830,3830,0
|
|
20240402,185500,115868765,3830,3830,3830,3830,0
|
|
20240402,185400,115868765,3830,3830,3830,3830,0
|
|
20240402,185300,115868765,3830,3830,3830,3830,0
|
|
20240402,185200,115868765,3830,3830,3830,3830,0
|
|
20240402,185100,115868765,3830,3830,3830,3830,0
|
|
20240402,185000,115868765,3830,3830,3830,3830,0
|
|
20240402,184900,115868765,3830,3830,3830,3830,0
|
|
20240402,184800,115868765,3830,3830,3830,3830,0
|
|
20240402,184700,115868765,3830,3830,3830,3830,0
|
|
20240402,184600,115868765,3830,3830,3830,3830,0
|
|
20240402,184500,115868765,3830,3830,3830,3830,0
|
|
20240402,184400,115868765,3830,3830,3830,3830,0
|
|
20240402,184300,115868765,3830,3830,3830,3830,586
|
|
20240402,184200,115868765,3830,3830,3830,3830,0
|
|
20240402,184100,115868765,3830,3830,3830,3830,0
|
|
20240402,184000,115868765,3830,3830,3830,3830,0
|
|
20240402,183900,115868765,3830,3830,3830,3830,0
|
|
20240402,183800,115868765,3830,3830,3830,3830,0
|
|
20240402,183700,115868765,3830,3830,3830,3830,0
|
|
20240402,183600,115868765,3830,3830,3830,3830,0
|
|
20240402,183500,115868765,3830,3830,3830,3830,0
|
|
20240402,183400,115868765,3830,3830,3830,3830,0
|
|
20240402,183300,115868765,3830,3830,3830,3830,0
|
|
20240402,183200,115868765,3830,3830,3830,3830,0
|
|
20240402,183100,115868765,3830,3830,3830,3830,0
|
|
20240402,183000,115868765,3830,3830,3830,3830,0
|
|
20240402,182900,115868765,3830,3830,3830,3830,0
|
|
20240402,182800,115868765,3830,3830,3830,3830,0
|
|
20240402,182700,115868765,3830,3830,3830,3830,0
|
|
20240402,182600,115868765,3830,3830,3830,3830,0
|
|
20240402,182500,115868765,3830,3830,3830,3830,0
|
|
20240402,182400,115868765,3830,3830,3830,3830,0
|
|
20240402,182300,115868765,3830,3830,3830,3830,0
|
|
20240402,182200,115868765,3830,3830,3830,3830,0
|
|
20240402,182100,115868765,3830,3830,3830,3830,0
|
|
20240402,182000,115868765,3830,3830,3830,3830,0
|
|
20240402,181900,115868765,3830,3830,3830,3830,0
|
|
20240402,181800,115868765,3830,3830,3830,3830,0
|
|
20240402,181700,115868765,3830,3830,3830,3830,0
|
|
20240402,181600,115868765,3830,3830,3830,3830,0
|
|
20240402,181500,115868765,3830,3830,3830,3830,0
|
|
20240402,181400,115868765,3830,3830,3830,3830,0
|
|
20240402,181300,115868765,3830,3830,3830,3830,586
|
|
20240402,181200,115868765,3830,3830,3830,3830,0
|
|
20240402,181100,115868765,3830,3830,3830,3830,0
|
|
20240402,181000,115868765,3830,3830,3830,3830,0
|
|
20240402,180900,115868765,3830,3830,3830,3830,0
|
|
20240402,180800,115868765,3830,3830,3830,3830,0
|
|
20240402,180700,115868765,3830,3830,3830,3830,0
|
|
20240402,180600,115868765,3830,3830,3830,3830,0
|
|
20240402,180500,115868765,3830,3830,3830,3830,0
|
|
20240402,180400,115868765,3830,3830,3830,3830,0
|
|
20240402,180300,115868765,3830,3830,3830,3830,0
|
|
20240402,180200,115868765,3830,3830,3830,3830,0
|
|
20240402,180100,115868765,3830,3830,3830,3830,0
|
|
20240402,180000,115868765,3830,3830,3830,3830,0
|
|
20240402,175900,115868765,3830,3830,3830,3830,0
|
|
20240402,175800,115868765,3830,3830,3830,3830,0
|
|
20240402,175700,115868765,3830,3830,3830,3830,0
|
|
20240402,175600,115868765,3830,3830,3830,3830,0
|
|
20240402,175500,115868765,3830,3830,3830,3830,0
|
|
20240402,175400,115868765,3830,3830,3830,3830,0
|
|
20240402,175300,115868765,3830,3830,3830,3830,0
|
|
20240402,175200,115868765,3830,3830,3830,3830,0
|
|
20240402,175100,115868765,3830,3830,3830,3830,0
|
|
20240402,175000,115868765,3830,3830,3830,3830,0
|
|
20240402,174900,115868765,3830,3830,3830,3830,0
|
|
20240402,174800,115868765,3830,3830,3830,3830,0
|
|
20240402,174700,115868765,3830,3830,3830,3830,0
|
|
20240402,174600,115868765,3830,3830,3830,3830,0
|
|
20240402,174500,115868765,3830,3830,3830,3830,0
|
|
20240402,174400,115868765,3830,3830,3830,3830,0
|
|
20240402,174300,115868765,3830,3830,3830,3830,586
|
|
20240402,174200,115868765,3830,3830,3830,3830,0
|
|
20240402,174100,115868765,3830,3830,3830,3830,0
|
|
20240402,174000,115868765,3830,3830,3830,3830,0
|
|
20240402,173900,115868765,3830,3830,3830,3830,0
|
|
20240402,173800,115868765,3830,3830,3830,3830,0
|
|
20240402,173700,115868765,3830,3830,3830,3830,0
|
|
20240402,173600,115868765,3830,3830,3830,3830,0
|
|
20240402,173500,115868765,3830,3830,3830,3830,0
|
|
20240402,173400,115868765,3830,3830,3830,3830,0
|
|
20240402,173300,115868765,3830,3830,3830,3830,0
|
|
20240402,173200,115868765,3830,3830,3830,3830,0
|
|
20240402,173100,115868765,3830,3830,3830,3830,0
|
|
20240402,173000,115868765,3830,3830,3830,3830,0
|
|
20240402,172900,115868765,3830,3830,3830,3830,0
|
|
20240402,172800,115868765,3830,3830,3830,3830,0
|
|
20240402,172700,115868765,3830,3830,3830,3830,0
|
|
20240402,172600,115868765,3830,3830,3830,3830,0
|
|
20240402,172500,115868765,3830,3830,3830,3830,0
|
|
20240402,172400,115868765,3830,3830,3830,3830,0
|
|
20240402,172300,115868765,3830,3830,3830,3830,0
|
|
20240402,172200,115868765,3830,3830,3830,3830,0
|
|
20240402,172100,115868765,3830,3830,3830,3830,0
|
|
20240402,172000,115868765,3830,3830,3830,3830,0
|
|
20240402,171900,115868765,3830,3830,3830,3830,0
|
|
20240402,171800,115868765,3830,3830,3830,3830,0
|
|
20240402,171700,115868765,3830,3830,3830,3830,0
|
|
20240402,171600,115868765,3830,3830,3830,3830,0
|
|
20240402,171500,115868765,3830,3830,3830,3830,0
|
|
20240402,171400,115868765,3830,3830,3830,3830,0
|
|
20240402,171300,115868765,3830,3830,3830,3830,586
|
|
20240402,171200,115868765,3830,3830,3830,3830,0
|
|
20240402,171100,115868765,3830,3830,3830,3830,0
|
|
20240402,171000,115868765,3830,3830,3830,3830,0
|
|
20240402,170900,115868765,3830,3830,3830,3830,0
|
|
20240402,170800,115868765,3830,3830,3830,3830,0
|
|
20240402,170700,115868765,3830,3830,3830,3830,0
|
|
20240402,170600,115868765,3830,3830,3830,3830,0
|
|
20240402,170500,115868765,3830,3830,3830,3830,0
|
|
20240402,170400,115868765,3830,3830,3830,3830,0
|
|
20240402,170300,115868765,3830,3830,3830,3830,0
|
|
20240402,170200,115868765,3830,3830,3830,3830,0
|
|
20240402,170100,115868765,3830,3830,3830,3830,0
|
|
20240402,170000,115868765,3830,3830,3830,3830,0
|
|
20240402,165900,115868765,3830,3830,3830,3830,0
|
|
20240402,165800,115868765,3830,3830,3830,3830,0
|
|
20240402,165700,115868765,3830,3830,3830,3830,0
|
|
20240402,165600,115868765,3830,3830,3830,3830,0
|
|
20240402,165500,115868765,3830,3830,3830,3830,0
|
|
20240402,165400,115868765,3830,3830,3830,3830,0
|
|
20240402,165300,115868765,3830,3830,3830,3830,0
|
|
20240402,165200,115868765,3830,3830,3830,3830,0
|
|
20240402,165100,115868765,3830,3830,3830,3830,0
|
|
20240402,165000,115868765,3830,3830,3830,3830,0
|
|
20240402,164900,115868765,3830,3830,3830,3830,0
|
|
20240402,164800,115868765,3830,3830,3830,3830,0
|
|
20240402,164700,115868765,3830,3830,3830,3830,0
|
|
20240402,164600,115868765,3830,3830,3830,3830,0
|
|
20240402,164500,115868765,3830,3830,3830,3830,0
|
|
20240402,164400,115868765,3830,3830,3830,3830,0
|
|
20240402,164300,115868765,3830,3830,3830,3830,586
|
|
20240402,164200,115868765,3830,3830,3830,3830,0
|
|
20240402,164100,115868765,3830,3830,3830,3830,0
|
|
20240402,164000,115868765,3830,3830,3830,3830,0
|
|
20240402,163900,115868765,3830,3830,3830,3830,0
|
|
20240402,163800,115868765,3830,3830,3830,3830,0
|
|
20240402,163700,115868765,3830,3830,3830,3830,0
|
|
20240402,163600,115868765,3830,3830,3830,3830,0
|
|
20240402,163500,115868765,3830,3830,3830,3830,0
|
|
20240402,163400,115868765,3830,3830,3830,3830,0
|
|
20240402,163300,115868765,3830,3830,3830,3830,0
|
|
20240402,163200,115868765,3830,3830,3830,3830,0
|
|
20240402,163100,115868765,3830,3830,3830,3830,0
|
|
20240402,163000,115868765,3830,3830,3830,3830,0
|
|
20240402,162900,115868765,3830,3830,3830,3830,0
|
|
20240402,162800,115868765,3830,3830,3830,3830,0
|
|
20240402,162700,115868765,3830,3830,3830,3830,0
|
|
20240402,162600,115868765,3830,3830,3830,3830,0
|
|
20240402,162500,115868765,3830,3830,3830,3830,0
|
|
20240402,162400,115868765,3830,3830,3830,3830,0
|
|
20240402,162300,115868765,3830,3830,3830,3830,0
|
|
20240402,162200,115868765,3830,3830,3830,3830,0
|
|
20240402,162100,115868765,3830,3830,3830,3830,0
|
|
20240402,162000,115868765,3830,3830,3830,3830,0
|
|
20240402,161900,115868765,3830,3830,3830,3830,0
|
|
20240402,161800,115868765,3830,3830,3830,3830,0
|
|
20240402,161700,115868765,3830,3830,3830,3830,0
|
|
20240402,161600,115868765,3830,3830,3830,3830,0
|
|
20240402,161500,115868765,3830,3830,3830,3830,0
|
|
20240402,161400,115868765,3830,3830,3830,3830,0
|
|
20240402,161300,115868765,3830,3830,3830,3830,586
|
|
20240402,161200,115868765,3830,3830,3830,3830,0
|
|
20240402,161100,115868765,3830,3830,3830,3830,0
|
|
20240402,161000,115868765,3830,3830,3830,3830,0
|
|
20240402,160900,115868765,3830,3830,3830,3830,0
|
|
20240402,160800,115868765,3830,3830,3830,3830,0
|
|
20240402,160700,115868765,3830,3830,3830,3830,0
|
|
20240402,160600,115868765,3830,3830,3830,3830,0
|
|
20240402,160500,115868765,3830,3830,3830,3830,0
|
|
20240402,160400,115868765,3830,3830,3830,3830,0
|
|
20240402,160300,115868765,3830,3830,3830,3830,0
|
|
20240402,160200,115868765,3830,3830,3830,3830,0
|
|
20240402,160100,115868765,3830,3830,3830,3830,0
|
|
20240402,160000,115868765,3830,3830,3830,3830,0
|
|
20240402,155900,115868765,3830,3830,3830,3830,0
|
|
20240402,155800,115868765,3830,3830,3830,3830,0
|
|
20240402,155700,115868765,3830,3830,3830,3830,0
|
|
20240402,155600,115868765,3830,3830,3830,3830,0
|
|
20240402,155500,115868765,3830,3830,3830,3830,0
|
|
20240402,155400,115868765,3830,3830,3830,3830,0
|
|
20240402,155300,115868765,3830,3830,3830,3830,0
|
|
20240402,155200,115868765,3830,3830,3830,3830,0
|
|
20240402,155100,115868765,3830,3830,3830,3830,0
|
|
20240402,155000,115868765,3830,3830,3830,3830,0
|
|
20240402,154900,115868765,3830,3830,3830,3830,0
|
|
20240402,154800,115868765,3830,3830,3830,3830,0
|
|
20240402,154700,115868765,3830,3830,3830,3830,0
|
|
20240402,154600,115868765,3830,3830,3830,3830,0
|
|
20240402,154500,115868765,3830,3830,3830,3830,0
|
|
20240402,154400,115868765,3830,3830,3830,3830,0
|
|
20240402,154300,115868765,3830,3830,3830,3830,586
|
|
20240402,154200,115868765,3830,3830,3830,3830,0
|
|
20240402,154100,115868765,3830,3830,3830,3830,0
|
|
20240402,154000,115868765,3830,3830,3830,3830,0
|
|
20240402,153900,115868765,3830,3830,3830,3830,0
|
|
20240402,153800,115868765,3830,3830,3830,3830,0
|
|
20240402,153700,115868765,3830,3830,3830,3830,0
|
|
20240402,153600,115868765,3830,3830,3830,3830,0
|
|
20240402,153500,115868765,3830,3830,3830,3830,0
|
|
20240402,153400,115868765,3830,3830,3830,3830,0
|
|
20240402,153300,115868765,3830,3830,3830,3830,0
|
|
20240402,153200,115868765,3830,3830,3830,3830,0
|
|
20240402,153100,115868765,3830,3830,3830,3830,0
|
|
20240402,153000,115868765,3830,3830,3830,3830,586
|
|
20240402,152900,113624385,3840,3840,3840,3840,0
|
|
20240402,152800,113624385,3840,3840,3840,3840,0
|
|
20240402,152700,113624385,3840,3840,3840,3840,0
|
|
20240402,152600,113624385,3840,3840,3840,3840,0
|
|
20240402,152500,113624385,3840,3840,3840,3840,0
|
|
20240402,152400,113624385,3840,3840,3840,3840,0
|
|
20240402,152300,113624385,3840,3840,3840,3840,0
|
|
20240402,152200,113624385,3840,3840,3840,3840,0
|
|
20240402,152100,113624385,3840,3840,3840,3840,0
|
|
20240402,152000,113624385,3840,3840,3840,3840,0
|
|
20240402,151900,113624385,3840,3840,3840,3840,0
|
|
20240402,151800,113624385,3840,3840,3840,3840,0
|
|
20240402,151700,113624385,3840,3840,3840,3835,295
|
|
20240402,151600,112491935,3840,3840,3840,3840,0
|
|
20240402,151500,112491935,3840,3840,3840,3840,0
|
|
20240402,151400,112491935,3840,3840,3840,3840,224
|
|
20240402,151300,111631775,3840,3840,3840,3840,57
|
|
20240402,151200,111412895,3830,3830,3830,3830,0
|
|
20240402,151100,111412895,3830,3830,3830,3830,0
|
|
20240402,151000,111412895,3830,3830,3830,3830,0
|
|
20240402,150900,111412895,3830,3830,3830,3830,500
|
|
20240402,150800,109497895,3835,3835,3835,3835,0
|
|
20240402,150700,109497895,3835,3835,3835,3835,146
|
|
20240402,150600,108937985,3835,3835,3835,3835,10
|
|
20240402,150500,108899635,3835,3820,3835,3820,939
|
|
20240402,150400,105309975,3820,3825,3825,3820,543
|
|
20240402,150300,103235710,3820,3820,3820,3820,15
|
|
20240402,150200,103178410,3825,3825,3825,3825,0
|
|
20240402,150100,103178410,3825,3825,3825,3825,0
|
|
20240402,150000,103178410,3825,3825,3825,3825,70
|
|
20240402,145900,102910660,3825,3825,3825,3825,130
|
|
20240402,145800,102413410,3825,3825,3825,3825,0
|
|
20240402,145700,102413410,3825,3825,3825,3825,83
|
|
20240402,145600,102095935,3820,3820,3820,3820,0
|
|
20240402,145500,102095935,3820,3820,3820,3820,0
|
|
20240402,145400,102095935,3820,3820,3820,3820,0
|
|
20240402,145300,102095935,3820,3820,3820,3820,16
|
|
20240402,145200,102034815,3820,3820,3820,3820,10
|
|
20240402,145100,101996615,3825,3825,3825,3825,20
|
|
20240402,145000,101920115,3825,3825,3825,3825,0
|
|
20240402,144900,101920115,3825,3825,3825,3825,0
|
|
20240402,144800,101920115,3825,3825,3825,3825,25
|
|
20240402,144700,101824490,3830,3830,3830,3830,10
|
|
20240402,144600,101786190,3830,3830,3830,3830,5
|
|
20240402,144500,101767040,3830,3830,3830,3830,130
|
|
20240402,144400,101269140,3835,3835,3835,3835,10
|
|
20240402,144300,101230790,3835,3835,3835,3835,0
|
|
20240402,144200,101230790,3835,3835,3835,3835,11
|
|
20240402,144100,101188605,3840,3835,3840,3835,2
|
|
20240402,144000,101180930,3835,3835,3835,3835,500
|
|
20240402,143900,99263430,3835,3835,3835,3835,500
|
|
20240402,143800,97345930,3825,3830,3830,3825,20
|
|
20240402,143700,97269380,3835,3835,3835,3835,0
|
|
20240402,143600,97269380,3835,3835,3835,3835,0
|
|
20240402,143500,97269380,3835,3835,3835,3835,0
|
|
20240402,143400,97269380,3835,3835,3835,3835,0
|
|
20240402,143300,97269380,3835,3835,3835,3835,0
|
|
20240402,143200,97269380,3835,3835,3835,3835,0
|
|
20240402,143100,97269380,3835,3835,3835,3835,0
|
|
20240402,143000,97269380,3835,3835,3835,3835,0
|
|
20240402,142900,97269380,3835,3835,3835,3835,0
|
|
20240402,142800,97269380,3835,3835,3835,3835,0
|
|
20240402,142700,97269380,3835,3835,3835,3835,0
|
|
20240402,142600,97269380,3835,3835,3835,3835,0
|
|
20240402,142500,97269380,3835,3835,3835,3835,0
|
|
20240402,142400,97269380,3835,3835,3835,3835,23
|
|
20240402,142300,97181175,3840,3840,3840,3840,1
|
|
20240402,142200,97177335,3800,3830,3830,3800,2000
|
|
20240402,142100,89568345,3835,3835,3835,3835,533
|
|
20240402,142000,87524290,3840,3835,3840,3835,321
|
|
20240402,141900,86293235,3825,3825,3825,3825,0
|
|
20240402,141800,86293235,3825,3825,3825,3825,0
|
|
20240402,141700,86293235,3825,3825,3825,3825,3
|
|
20240402,141600,86281760,3825,3825,3825,3825,0
|
|
20240402,141500,86281760,3825,3825,3825,3825,5
|
|
20240402,141400,86262635,3835,3835,3835,3830,2000
|
|
20240402,141300,78592685,3830,3830,3830,3830,500
|
|
20240402,141200,76677685,3830,3830,3830,3830,15
|
|
20240402,141100,76620235,3830,3830,3830,3830,0
|
|
20240402,141000,76620235,3830,3830,3830,3830,38
|
|
20240402,140900,76474695,3825,3825,3825,3825,0
|
|
20240402,140800,76474695,3825,3825,3825,3825,0
|
|
20240402,140700,76474695,3825,3825,3825,3825,0
|
|
20240402,140600,76474695,3825,3825,3825,3825,0
|
|
20240402,140500,76474695,3825,3825,3825,3825,21
|
|
20240402,140400,76394370,3825,3825,3825,3825,20
|
|
20240402,140300,76317870,3825,3825,3825,3825,28
|
|
20240402,140200,76210770,3825,3825,3825,3825,10
|
|
20240402,140100,76172520,3825,3825,3825,3825,0
|
|
20240402,140000,76172520,3825,3825,3825,3825,0
|
|
20240402,135900,76172520,3825,3825,3825,3825,0
|
|
20240402,135800,76172520,3825,3825,3825,3825,0
|
|
20240402,135700,76172520,3825,3825,3825,3825,20
|
|
20240402,135600,76096020,3825,3830,3830,3825,20
|
|
20240402,135500,76019470,3830,3830,3830,3830,0
|
|
20240402,135400,76019470,3830,3830,3830,3830,0
|
|
20240402,135300,76019470,3830,3830,3830,3830,10
|
|
20240402,135200,75981170,3820,3820,3820,3820,0
|
|
20240402,135100,75981170,3820,3820,3820,3820,67
|
|
20240402,135000,75725230,3825,3825,3825,3825,0
|
|
20240402,134900,75725230,3825,3825,3825,3825,10
|
|
20240402,134800,75686980,3825,3825,3825,3825,20
|
|
20240402,134700,75610480,3820,3820,3820,3820,0
|
|
20240402,134600,75610480,3820,3820,3820,3820,0
|
|
20240402,134500,75610480,3820,3820,3820,3820,0
|
|
20240402,134400,75610480,3820,3820,3820,3820,17
|
|
20240402,134300,75545540,3815,3815,3815,3815,0
|
|
20240402,134200,75545540,3815,3815,3815,3815,0
|
|
20240402,134100,75545540,3815,3815,3815,3815,30
|
|
20240402,134000,75431090,3820,3820,3820,3820,13
|
|
20240402,133900,75381430,3820,3825,3825,3820,40
|
|
20240402,133800,75228580,3830,3830,3830,3830,0
|
|
20240402,133700,75228580,3830,3830,3830,3830,20
|
|
20240402,133600,75151980,3835,3835,3835,3835,0
|
|
20240402,133500,75151980,3835,3825,3835,3825,620
|
|
20240402,133400,72774480,3825,3825,3825,3825,0
|
|
20240402,133300,72774480,3825,3830,3830,3825,200
|
|
20240402,133200,72008990,3825,3825,3825,3825,0
|
|
20240402,133100,72008990,3825,3830,3830,3825,35
|
|
20240402,133000,71875105,3830,3830,3830,3830,23
|
|
20240402,132900,71787015,3830,3830,3830,3830,0
|
|
20240402,132800,71787015,3830,3830,3830,3830,0
|
|
20240402,132700,71787015,3830,3830,3830,3830,2
|
|
20240402,132600,71779355,3815,3815,3815,3815,0
|
|
20240402,132500,71779355,3815,3815,3815,3815,2
|
|
20240402,132400,71771725,3820,3820,3820,3820,0
|
|
20240402,132300,71771725,3820,3820,3820,3820,135
|
|
20240402,132200,71256025,3820,3825,3825,3820,17
|
|
20240402,132100,71191080,3825,3825,3825,3825,0
|
|
20240402,132000,71191080,3825,3825,3825,3825,20
|
|
20240402,131900,71114580,3820,3820,3820,3820,0
|
|
20240402,131800,71114580,3820,3820,3820,3820,8
|
|
20240402,131700,71084020,3825,3825,3825,3825,20
|
|
20240402,131600,71007520,3825,3825,3825,3820,26
|
|
20240402,131500,70908100,3825,3825,3825,3825,11
|
|
20240402,131400,70866025,3820,3820,3820,3820,0
|
|
20240402,131300,70866025,3820,3820,3820,3820,5
|
|
20240402,131200,70846925,3825,3825,3825,3825,3
|
|
20240402,131100,70835450,3825,3825,3825,3825,16
|
|
20240402,131000,70774250,3825,3825,3825,3825,0
|
|
20240402,130900,70774250,3825,3825,3825,3825,0
|
|
20240402,130800,70774250,3825,3825,3825,3825,53
|
|
20240402,130700,70571525,3825,3825,3825,3825,0
|
|
20240402,130600,70571525,3825,3825,3825,3825,0
|
|
20240402,130500,70571525,3825,3825,3825,3825,0
|
|
20240402,130400,70571525,3825,3825,3825,3825,10
|
|
20240402,130300,70533275,3825,3825,3825,3825,0
|
|
20240402,130200,70533275,3825,3825,3825,3825,3
|
|
20240402,130100,70521800,3820,3820,3820,3820,0
|
|
20240402,130000,70521800,3820,3820,3820,3820,0
|
|
20240402,125900,70521800,3820,3820,3820,3820,30
|
|
20240402,125800,70407200,3820,3820,3820,3820,0
|
|
20240402,125700,70407200,3820,3820,3820,3820,0
|
|
20240402,125600,70407200,3820,3820,3820,3820,0
|
|
20240402,125500,70407200,3820,3820,3820,3820,100
|
|
20240402,125400,70025200,3815,3815,3815,3815,0
|
|
20240402,125300,70025200,3815,3815,3815,3815,11
|
|
20240402,125200,69983235,3820,3820,3820,3820,2342
|
|
20240402,125100,61036795,3825,3830,3830,3825,30
|
|
20240402,125000,60922020,3830,3830,3830,3830,35
|
|
20240402,124900,60787970,3835,3835,3835,3835,14
|
|
20240402,124800,60734280,3835,3835,3835,3835,10
|
|
20240402,124700,60695930,3835,3835,3835,3835,51
|
|
20240402,124600,60500345,3840,3840,3840,3840,0
|
|
20240402,124500,60500345,3840,3840,3840,3840,10
|
|
20240402,124400,60461945,3840,3840,3840,3840,10
|
|
20240402,124300,60423545,3840,3840,3840,3840,53
|
|
20240402,124200,60220025,3840,3840,3840,3840,50
|
|
20240402,124100,60028025,3830,3830,3830,3830,90
|
|
20240402,124000,59683325,3825,3825,3825,3825,6
|
|
20240402,123900,59660375,3830,3830,3830,3830,0
|
|
20240402,123800,59660375,3830,3830,3830,3830,10
|
|
20240402,123700,59622075,3830,3830,3830,3830,10
|
|
20240402,123600,59583775,3830,3830,3830,3830,10
|
|
20240402,123500,59545475,3830,3830,3830,3830,0
|
|
20240402,123400,59545475,3830,3830,3830,3830,35
|
|
20240402,123300,59411425,3835,3835,3835,3835,10
|
|
20240402,123200,59373075,3835,3835,3835,3835,0
|
|
20240402,123100,59373075,3835,3835,3835,3835,0
|
|
20240402,123000,59373075,3835,3835,3835,3835,229
|
|
20240402,122900,58494860,3840,3840,3840,3840,10
|
|
20240402,122800,58456460,3840,3840,3840,3840,10
|
|
20240402,122700,58418060,3840,3840,3840,3840,0
|
|
20240402,122600,58418060,3840,3845,3845,3840,41
|
|
20240402,122500,58260615,3845,3845,3845,3845,20
|
|
20240402,122400,58183715,3845,3845,3845,3845,0
|
|
20240402,122300,58183715,3845,3845,3845,3845,57
|
|
20240402,122200,57964550,3850,3845,3850,3845,390
|
|
20240402,122100,56464950,3845,3845,3845,3845,94
|
|
20240402,122000,56103520,3845,3845,3845,3845,22
|
|
20240402,121900,56018930,3845,3835,3845,3835,425
|
|
20240402,121800,54385815,3830,3830,3830,3830,330
|
|
20240402,121700,53121915,3825,3825,3825,3825,12
|
|
20240402,121600,53076015,3820,3820,3820,3820,21
|
|
20240402,121500,52995795,3820,3820,3820,3820,0
|
|
20240402,121400,52995795,3820,3820,3820,3820,0
|
|
20240402,121300,52995795,3820,3820,3820,3820,0
|
|
20240402,121200,52995795,3820,3820,3820,3820,2
|
|
20240402,121100,52988155,3820,3820,3820,3820,0
|
|
20240402,121000,52988155,3820,3820,3820,3820,0
|
|
20240402,120900,52988155,3820,3820,3820,3820,0
|
|
20240402,120800,52988155,3820,3820,3820,3820,0
|
|
20240402,120700,52988155,3820,3820,3820,3820,0
|
|
20240402,120600,52988155,3820,3810,3820,3810,21
|
|
20240402,120500,52908135,3810,3810,3810,3810,1152
|
|
20240402,120400,48519015,3810,3810,3810,3810,0
|
|
20240402,120300,48519015,3810,3810,3810,3810,0
|
|
20240402,120200,48519015,3810,3810,3810,3810,111
|
|
20240402,120100,48096105,3810,3810,3810,3810,0
|
|
20240402,120000,48096105,3810,3810,3810,3810,240
|
|
20240402,115900,47181705,3810,3810,3810,3810,0
|
|
20240402,115800,47181705,3810,3810,3810,3810,0
|
|
20240402,115700,47181705,3810,3810,3810,3810,0
|
|
20240402,115600,47181705,3810,3810,3810,3810,285
|
|
20240402,115500,46095855,3810,3810,3810,3810,0
|
|
20240402,115400,46095855,3810,3810,3810,3810,0
|
|
20240402,115300,46095855,3810,3810,3810,3810,0
|
|
20240402,115200,46095855,3810,3810,3810,3810,10
|
|
20240402,115100,46057755,3810,3810,3810,3810,0
|
|
20240402,115000,46057755,3810,3810,3810,3810,0
|
|
20240402,114900,46057755,3810,3810,3810,3810,240
|
|
20240402,114800,45143355,3810,3815,3815,3810,780
|
|
20240402,114700,42168955,3810,3810,3810,3810,0
|
|
20240402,114600,42168955,3810,3810,3810,3810,20
|
|
20240402,114500,42092755,3810,3810,3810,3810,0
|
|
20240402,114400,42092755,3810,3810,3810,3810,0
|
|
20240402,114300,42092755,3810,3810,3810,3810,70
|
|
20240402,114200,41826055,3810,3810,3810,3810,250
|
|
20240402,114100,40873555,3810,3810,3810,3810,0
|
|
20240402,114000,40873555,3810,3810,3810,3810,0
|
|
20240402,113900,40873555,3810,3810,3810,3810,1
|
|
20240402,113800,40869745,3810,3810,3810,3810,0
|
|
20240402,113700,40869745,3810,3810,3810,3810,0
|
|
20240402,113600,40869745,3810,3810,3810,3810,0
|
|
20240402,113500,40869745,3810,3810,3810,3810,0
|
|
20240402,113400,40869745,3810,3810,3810,3810,0
|
|
20240402,113300,40869745,3810,3810,3810,3810,0
|
|
20240402,113200,40869745,3810,3810,3810,3810,25
|
|
20240402,113100,40774495,3810,3810,3810,3810,0
|
|
20240402,113000,40774495,3810,3810,3810,3810,0
|
|
20240402,112900,40774495,3810,3810,3810,3810,0
|
|
20240402,112800,40774495,3810,3810,3810,3810,0
|
|
20240402,112700,40774495,3810,3810,3810,3810,0
|
|
20240402,112600,40774495,3810,3800,3810,3800,24
|
|
20240402,112500,40683285,3800,3800,3800,3800,0
|
|
20240402,112400,40683285,3800,3800,3800,3800,0
|
|
20240402,112300,40683285,3800,3800,3800,3800,0
|
|
20240402,112200,40683285,3800,3800,3800,3800,0
|
|
20240402,112100,40683285,3800,3800,3800,3800,0
|
|
20240402,112000,40683285,3800,3795,3800,3795,2
|
|
20240402,111900,40675690,3795,3795,3795,3795,0
|
|
20240402,111800,40675690,3795,3795,3795,3795,10
|
|
20240402,111700,40637740,3795,3795,3795,3795,0
|
|
20240402,111600,40637740,3795,3795,3795,3795,9
|
|
20240402,111500,40603585,3795,3795,3795,3795,0
|
|
20240402,111400,40603585,3795,3795,3795,3795,1
|
|
20240402,111300,40599790,3800,3800,3800,3800,5
|
|
20240402,111200,40580790,3800,3800,3800,3800,0
|
|
20240402,111100,40580790,3800,3800,3800,3800,18
|
|
20240402,111000,40512390,3800,3800,3800,3800,3
|
|
20240402,110900,40500990,3790,3790,3790,3790,0
|
|
20240402,110800,40500990,3790,3790,3790,3790,0
|
|
20240402,110700,40500990,3790,3790,3790,3790,0
|
|
20240402,110600,40500990,3790,3790,3790,3790,20
|
|
20240402,110500,40425190,3790,3790,3790,3790,300
|
|
20240402,110400,39288190,3790,3790,3790,3790,0
|
|
20240402,110300,39288190,3790,3790,3790,3790,0
|
|
20240402,110200,39288190,3790,3790,3790,3790,0
|
|
20240402,110100,39288190,3790,3790,3790,3790,1
|
|
20240402,110000,39284400,3795,3795,3795,3795,0
|
|
20240402,105900,39284400,3795,3795,3795,3795,0
|
|
20240402,105800,39284400,3795,3795,3795,3795,0
|
|
20240402,105700,39284400,3795,3795,3795,3795,55
|
|
20240402,105600,39075675,3795,3795,3795,3795,30
|
|
20240402,105500,38961825,3800,3800,3800,3800,20
|
|
20240402,105400,38885825,3790,3790,3790,3790,0
|
|
20240402,105300,38885825,3790,3790,3790,3790,0
|
|
20240402,105200,38885825,3790,3790,3790,3790,0
|
|
20240402,105100,38885825,3790,3790,3790,3790,0
|
|
20240402,105000,38885825,3790,3790,3790,3790,0
|
|
20240402,104900,38885825,3790,3790,3790,3790,0
|
|
20240402,104800,38885825,3790,3790,3790,3790,0
|
|
20240402,104700,38885825,3790,3790,3790,3790,0
|
|
20240402,104600,38885825,3790,3790,3790,3790,0
|
|
20240402,104500,38885825,3790,3790,3790,3790,1
|
|
20240402,104400,38882035,3790,3790,3790,3790,0
|
|
20240402,104300,38882035,3790,3790,3790,3790,0
|
|
20240402,104200,38882035,3790,3790,3790,3790,74
|
|
20240402,104100,38601575,3800,3800,3800,3800,205
|
|
20240402,104000,37822575,3800,3805,3805,3800,118
|
|
20240402,103900,37374125,3805,3805,3805,3805,0
|
|
20240402,103800,37374125,3805,3805,3805,3805,5
|
|
20240402,103700,37355100,3800,3800,3800,3800,0
|
|
20240402,103600,37355100,3800,3800,3800,3800,0
|
|
20240402,103500,37355100,3800,3800,3800,3800,17
|
|
20240402,103400,37290500,3790,3790,3790,3790,0
|
|
20240402,103300,37290500,3790,3790,3790,3790,0
|
|
20240402,103200,37290500,3790,3790,3790,3790,45
|
|
20240402,103100,37119950,3790,3790,3790,3790,0
|
|
20240402,103000,37119950,3790,3790,3790,3790,210
|
|
20240402,102900,36324050,3800,3800,3800,3800,1
|
|
20240402,102800,36320250,3790,3790,3790,3790,474
|
|
20240402,102700,34523790,3800,3800,3800,3800,4
|
|
20240402,102600,34508590,3800,3800,3800,3800,474
|
|
20240402,102500,32707390,3800,3800,3800,3800,15
|
|
20240402,102400,32650390,3815,3815,3815,3815,0
|
|
20240402,102300,32650390,3815,3815,3815,3815,0
|
|
20240402,102200,32650390,3815,3815,3815,3815,0
|
|
20240402,102100,32650390,3815,3805,3815,3800,174
|
|
20240402,102000,31989125,3815,3815,3815,3815,0
|
|
20240402,101900,31989125,3815,3815,3815,3815,5
|
|
20240402,101800,31970050,3815,3815,3815,3815,0
|
|
20240402,101700,31970050,3815,3815,3815,3815,13
|
|
20240402,101600,31920455,3815,3815,3815,3815,0
|
|
20240402,101500,31920455,3815,3815,3815,3815,0
|
|
20240402,101400,31920455,3815,3815,3815,3815,40
|
|
20240402,101300,31767855,3815,3815,3815,3815,0
|
|
20240402,101200,31767855,3815,3815,3815,3815,2
|
|
20240402,101100,31760225,3815,3815,3815,3815,8
|
|
20240402,101000,31729705,3815,3815,3815,3815,0
|
|
20240402,100900,31729705,3815,3815,3815,3815,0
|
|
20240402,100800,31729705,3815,3805,3815,3805,270
|
|
20240402,100700,30702155,3805,3805,3805,3805,0
|
|
20240402,100600,30702155,3805,3805,3805,3805,428
|
|
20240402,100500,29073615,3810,3810,3810,3810,40
|
|
20240402,100400,28921215,3810,3810,3810,3810,0
|
|
20240402,100300,28921215,3810,3810,3810,3810,0
|
|
20240402,100200,28921215,3810,3815,3815,3810,265
|
|
20240402,100100,27911515,3820,3820,3820,3820,0
|
|
20240402,100000,27911515,3820,3820,3820,3820,3
|
|
20240402,095900,27900055,3810,3810,3810,3810,0
|
|
20240402,095800,27900055,3810,3810,3810,3810,40
|
|
20240402,095700,27747655,3810,3810,3810,3810,0
|
|
20240402,095600,27747655,3810,3810,3810,3810,2
|
|
20240402,095500,27740035,3820,3820,3820,3820,41
|
|
20240402,095400,27583415,3820,3820,3820,3820,2
|
|
20240402,095300,27575775,3820,3820,3820,3820,7
|
|
20240402,095200,27549035,3820,3820,3820,3805,8
|
|
20240402,095100,27518550,3820,3820,3820,3820,5
|
|
20240402,095000,27499450,3820,3820,3820,3820,0
|
|
20240402,094900,27499450,3820,3820,3820,3820,0
|
|
20240402,094800,27499450,3820,3820,3820,3820,10
|
|
20240402,094700,27461250,3820,3820,3820,3820,0
|
|
20240402,094600,27461250,3820,3820,3820,3820,0
|
|
20240402,094500,27461250,3820,3820,3820,3820,1
|
|
20240402,094400,27457430,3800,3800,3800,3800,0
|
|
20240402,094300,27457430,3800,3810,3810,3800,1556
|
|
20240402,094200,21541310,3815,3815,3815,3815,40
|
|
20240402,094100,21388710,3815,3820,3820,3815,89
|
|
20240402,094000,21048875,3820,3820,3820,3820,0
|
|
20240402,093900,21048875,3820,3820,3820,3820,0
|
|
20240402,093800,21048875,3820,3820,3820,3820,34
|
|
20240402,093700,20918995,3815,3815,3815,3815,0
|
|
20240402,093600,20918995,3815,3815,3815,3815,20
|
|
20240402,093500,20842695,3810,3810,3810,3810,0
|
|
20240402,093400,20842695,3810,3810,3810,3810,0
|
|
20240402,093300,20842695,3810,3810,3810,3810,1
|
|
20240402,093200,20838885,3810,3810,3810,3810,354
|
|
20240402,093100,19490145,3810,3810,3810,3810,156
|
|
20240402,093000,18895785,3810,3810,3810,3810,0
|
|
20240402,092900,18895785,3810,3810,3815,3810,315
|
|
20240402,092800,17694785,3810,3810,3810,3810,13
|
|
20240402,092700,17645255,3800,3800,3800,3800,55
|
|
20240402,092600,17436255,3800,3800,3800,3800,1
|
|
20240402,092500,17432455,3800,3800,3800,3800,200
|
|
20240402,092400,16672455,3800,3795,3800,3795,257
|
|
20240402,092300,15695945,3795,3795,3795,3795,0
|
|
20240402,092200,15695945,3795,3795,3795,3795,4
|
|
20240402,092100,15680765,3795,3795,3795,3795,0
|
|
20240402,092000,15680765,3795,3795,3795,3795,0
|
|
20240402,091900,15680765,3795,3795,3795,3795,0
|
|
20240402,091800,15680765,3795,3780,3795,3760,471
|
|
20240402,091700,13905385,3795,3795,3795,3795,3
|
|
20240402,091600,13894000,3795,3800,3800,3795,24
|
|
20240402,091500,13802825,3800,3800,3800,3800,0
|
|
20240402,091400,13802825,3800,3800,3800,3800,184
|
|
20240402,091300,13103625,3800,3800,3800,3800,0
|
|
20240402,091200,13103625,3800,3790,3800,3780,832
|
|
20240402,091100,9946355,3800,3800,3800,3800,0
|
|
20240402,091000,9946355,3800,3800,3810,3800,751
|
|
20240402,090900,7090555,3835,3835,3835,3835,1
|
|
20240402,090800,7086720,3800,3800,3800,3800,570
|
|
20240402,090700,4920720,3845,3805,3845,3805,331
|
|
20240402,090600,3661225,3800,3810,3810,3800,536
|
|
20240402,090500,1621065,3855,3855,3855,3855,20
|
|
20240402,090400,1543965,3865,3865,3865,3865,0
|
|
20240402,090300,1543965,3865,3800,3865,3800,173
|
|
20240402,090200,886500,3800,3800,3800,3800,30
|
|
20240402,090100,772500,3750,3750,3750,3750,0
|
|
20240402,090000,772500,3750,3750,3750,3750,206
|