645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194200,146490515,3685,3685,3685,3685,1205
|
|
20240405,194100,146490515,3685,3685,3685,3685,0
|
|
20240405,194000,146490515,3685,3685,3685,3685,0
|
|
20240405,193900,146490515,3685,3685,3685,3685,0
|
|
20240405,193800,146490515,3685,3685,3685,3685,0
|
|
20240405,193700,146490515,3685,3685,3685,3685,0
|
|
20240405,193600,146490515,3685,3685,3685,3685,0
|
|
20240405,193500,146490515,3685,3685,3685,3685,0
|
|
20240405,193400,146490515,3685,3685,3685,3685,0
|
|
20240405,193300,146490515,3685,3685,3685,3685,0
|
|
20240405,193200,146490515,3685,3685,3685,3685,0
|
|
20240405,193100,146490515,3685,3685,3685,3685,0
|
|
20240405,193000,146490515,3685,3685,3685,3685,0
|
|
20240405,192900,146490515,3685,3685,3685,3685,0
|
|
20240405,192800,146490515,3685,3685,3685,3685,0
|
|
20240405,192700,146490515,3685,3685,3685,3685,0
|
|
20240405,192600,146490515,3685,3685,3685,3685,0
|
|
20240405,192500,146490515,3685,3685,3685,3685,0
|
|
20240405,192400,146490515,3685,3685,3685,3685,0
|
|
20240405,192300,146490515,3685,3685,3685,3685,0
|
|
20240405,192200,146490515,3685,3685,3685,3685,0
|
|
20240405,192100,146490515,3685,3685,3685,3685,0
|
|
20240405,192000,146490515,3685,3685,3685,3685,0
|
|
20240405,191900,146490515,3685,3685,3685,3685,0
|
|
20240405,191800,146490515,3685,3685,3685,3685,0
|
|
20240405,191700,146490515,3685,3685,3685,3685,0
|
|
20240405,191600,146490515,3685,3685,3685,3685,0
|
|
20240405,191500,146490515,3685,3685,3685,3685,0
|
|
20240405,191400,146490515,3685,3685,3685,3685,0
|
|
20240405,191300,146490515,3685,3685,3685,3685,0
|
|
20240405,191200,146490515,3685,3685,3685,3685,1205
|
|
20240405,191100,146490515,3685,3685,3685,3685,0
|
|
20240405,191000,146490515,3685,3685,3685,3685,0
|
|
20240405,190900,146490515,3685,3685,3685,3685,0
|
|
20240405,190800,146490515,3685,3685,3685,3685,0
|
|
20240405,190700,146490515,3685,3685,3685,3685,0
|
|
20240405,190600,146490515,3685,3685,3685,3685,0
|
|
20240405,190500,146490515,3685,3685,3685,3685,0
|
|
20240405,190400,146490515,3685,3685,3685,3685,0
|
|
20240405,190300,146490515,3685,3685,3685,3685,0
|
|
20240405,190200,146490515,3685,3685,3685,3685,0
|
|
20240405,190100,146490515,3685,3685,3685,3685,0
|
|
20240405,190000,146490515,3685,3685,3685,3685,0
|
|
20240405,185900,146490515,3685,3685,3685,3685,0
|
|
20240405,185800,146490515,3685,3685,3685,3685,0
|
|
20240405,185700,146490515,3685,3685,3685,3685,0
|
|
20240405,185600,146490515,3685,3685,3685,3685,0
|
|
20240405,185500,146490515,3685,3685,3685,3685,0
|
|
20240405,185400,146490515,3685,3685,3685,3685,0
|
|
20240405,185300,146490515,3685,3685,3685,3685,0
|
|
20240405,185200,146490515,3685,3685,3685,3685,0
|
|
20240405,185100,146490515,3685,3685,3685,3685,0
|
|
20240405,185000,146490515,3685,3685,3685,3685,0
|
|
20240405,184900,146490515,3685,3685,3685,3685,0
|
|
20240405,184800,146490515,3685,3685,3685,3685,0
|
|
20240405,184700,146490515,3685,3685,3685,3685,0
|
|
20240405,184600,146490515,3685,3685,3685,3685,0
|
|
20240405,184500,146490515,3685,3685,3685,3685,0
|
|
20240405,184400,146490515,3685,3685,3685,3685,0
|
|
20240405,184300,146490515,3685,3685,3685,3685,0
|
|
20240405,184200,146490515,3685,3685,3685,3685,1205
|
|
20240405,184100,146490515,3685,3685,3685,3685,0
|
|
20240405,184000,146490515,3685,3685,3685,3685,0
|
|
20240405,183900,146490515,3685,3685,3685,3685,0
|
|
20240405,183800,146490515,3685,3685,3685,3685,0
|
|
20240405,183700,146490515,3685,3685,3685,3685,0
|
|
20240405,183600,146490515,3685,3685,3685,3685,0
|
|
20240405,183500,146490515,3685,3685,3685,3685,0
|
|
20240405,183400,146490515,3685,3685,3685,3685,0
|
|
20240405,183300,146490515,3685,3685,3685,3685,0
|
|
20240405,183200,146490515,3685,3685,3685,3685,0
|
|
20240405,183100,146490515,3685,3685,3685,3685,0
|
|
20240405,183000,146490515,3685,3685,3685,3685,0
|
|
20240405,182900,146490515,3685,3685,3685,3685,0
|
|
20240405,182800,146490515,3685,3685,3685,3685,0
|
|
20240405,182700,146490515,3685,3685,3685,3685,0
|
|
20240405,182600,146490515,3685,3685,3685,3685,0
|
|
20240405,182500,146490515,3685,3685,3685,3685,0
|
|
20240405,182400,146490515,3685,3685,3685,3685,0
|
|
20240405,182300,146490515,3685,3685,3685,3685,0
|
|
20240405,182200,146490515,3685,3685,3685,3685,0
|
|
20240405,182100,146490515,3685,3685,3685,3685,0
|
|
20240405,182000,146490515,3685,3685,3685,3685,0
|
|
20240405,181900,146490515,3685,3685,3685,3685,0
|
|
20240405,181800,146490515,3685,3685,3685,3685,0
|
|
20240405,181700,146490515,3685,3685,3685,3685,0
|
|
20240405,181600,146490515,3685,3685,3685,3685,0
|
|
20240405,181500,146490515,3685,3685,3685,3685,0
|
|
20240405,181400,146490515,3685,3685,3685,3685,0
|
|
20240405,181300,146490515,3685,3685,3685,3685,0
|
|
20240405,181200,146490515,3685,3685,3685,3685,1205
|
|
20240405,181100,146490515,3685,3685,3685,3685,0
|
|
20240405,181000,146490515,3685,3685,3685,3685,0
|
|
20240405,180900,146490515,3685,3685,3685,3685,0
|
|
20240405,180800,146490515,3685,3685,3685,3685,0
|
|
20240405,180700,146490515,3685,3685,3685,3685,0
|
|
20240405,180600,146490515,3685,3685,3685,3685,0
|
|
20240405,180500,146490515,3685,3685,3685,3685,0
|
|
20240405,180400,146490515,3685,3685,3685,3685,0
|
|
20240405,180300,146490515,3685,3685,3685,3685,0
|
|
20240405,180200,146490515,3685,3685,3685,3685,0
|
|
20240405,180100,146490515,3685,3685,3685,3685,0
|
|
20240405,180000,146490515,3685,3685,3685,3685,0
|
|
20240405,175900,146490515,3685,3685,3685,3685,0
|
|
20240405,175800,146490515,3685,3685,3685,3685,0
|
|
20240405,175700,146490515,3685,3685,3685,3685,0
|
|
20240405,175600,146490515,3685,3685,3685,3685,0
|
|
20240405,175500,146490515,3685,3685,3685,3685,0
|
|
20240405,175400,146490515,3685,3685,3685,3685,0
|
|
20240405,175300,146490515,3685,3685,3685,3685,0
|
|
20240405,175200,146490515,3685,3685,3685,3685,0
|
|
20240405,175100,146490515,3685,3685,3685,3685,0
|
|
20240405,175000,146490515,3685,3685,3685,3685,0
|
|
20240405,174900,146490515,3685,3685,3685,3685,0
|
|
20240405,174800,146490515,3685,3685,3685,3685,0
|
|
20240405,174700,146490515,3685,3685,3685,3685,0
|
|
20240405,174600,146490515,3685,3685,3685,3685,0
|
|
20240405,174500,146490515,3685,3685,3685,3685,0
|
|
20240405,174400,146490515,3685,3685,3685,3685,0
|
|
20240405,174300,146490515,3685,3685,3685,3685,0
|
|
20240405,174200,146490515,3685,3685,3685,3685,1205
|
|
20240405,174100,146490515,3685,3685,3685,3685,0
|
|
20240405,174000,146490515,3685,3685,3685,3685,0
|
|
20240405,173900,146490515,3685,3685,3685,3685,0
|
|
20240405,173800,146490515,3685,3685,3685,3685,0
|
|
20240405,173700,146490515,3685,3685,3685,3685,0
|
|
20240405,173600,146490515,3685,3685,3685,3685,0
|
|
20240405,173500,146490515,3685,3685,3685,3685,0
|
|
20240405,173400,146490515,3685,3685,3685,3685,0
|
|
20240405,173300,146490515,3685,3685,3685,3685,0
|
|
20240405,173200,146490515,3685,3685,3685,3685,0
|
|
20240405,173100,146490515,3685,3685,3685,3685,0
|
|
20240405,173000,146490515,3685,3685,3685,3685,0
|
|
20240405,172900,146490515,3685,3685,3685,3685,0
|
|
20240405,172800,146490515,3685,3685,3685,3685,0
|
|
20240405,172700,146490515,3685,3685,3685,3685,0
|
|
20240405,172600,146490515,3685,3685,3685,3685,0
|
|
20240405,172500,146490515,3685,3685,3685,3685,0
|
|
20240405,172400,146490515,3685,3685,3685,3685,0
|
|
20240405,172300,146490515,3685,3685,3685,3685,0
|
|
20240405,172200,146490515,3685,3685,3685,3685,0
|
|
20240405,172100,146490515,3685,3685,3685,3685,0
|
|
20240405,172000,146490515,3685,3685,3685,3685,0
|
|
20240405,171900,146490515,3685,3685,3685,3685,0
|
|
20240405,171800,146490515,3685,3685,3685,3685,0
|
|
20240405,171700,146490515,3685,3685,3685,3685,0
|
|
20240405,171600,146490515,3685,3685,3685,3685,0
|
|
20240405,171500,146490515,3685,3685,3685,3685,0
|
|
20240405,171400,146490515,3685,3685,3685,3685,0
|
|
20240405,171300,146490515,3685,3685,3685,3685,0
|
|
20240405,171200,146490515,3685,3685,3685,3685,1205
|
|
20240405,171100,146490515,3685,3685,3685,3685,0
|
|
20240405,171000,146490515,3685,3685,3685,3685,0
|
|
20240405,170900,146490515,3685,3685,3685,3685,0
|
|
20240405,170800,146490515,3685,3685,3685,3685,0
|
|
20240405,170700,146490515,3685,3685,3685,3685,0
|
|
20240405,170600,146490515,3685,3685,3685,3685,0
|
|
20240405,170500,146490515,3685,3685,3685,3685,0
|
|
20240405,170400,146490515,3685,3685,3685,3685,0
|
|
20240405,170300,146490515,3685,3685,3685,3685,0
|
|
20240405,170200,146490515,3685,3685,3685,3685,0
|
|
20240405,170100,146490515,3685,3685,3685,3685,0
|
|
20240405,170000,146490515,3685,3685,3685,3685,0
|
|
20240405,165900,146490515,3685,3685,3685,3685,0
|
|
20240405,165800,146490515,3685,3685,3685,3685,0
|
|
20240405,165700,146490515,3685,3685,3685,3685,0
|
|
20240405,165600,146490515,3685,3685,3685,3685,0
|
|
20240405,165500,146490515,3685,3685,3685,3685,0
|
|
20240405,165400,146490515,3685,3685,3685,3685,0
|
|
20240405,165300,146490515,3685,3685,3685,3685,0
|
|
20240405,165200,146490515,3685,3685,3685,3685,0
|
|
20240405,165100,146490515,3685,3685,3685,3685,0
|
|
20240405,165000,146490515,3685,3685,3685,3685,0
|
|
20240405,164900,146490515,3685,3685,3685,3685,0
|
|
20240405,164800,146490515,3685,3685,3685,3685,0
|
|
20240405,164700,146490515,3685,3685,3685,3685,0
|
|
20240405,164600,146490515,3685,3685,3685,3685,0
|
|
20240405,164500,146490515,3685,3685,3685,3685,0
|
|
20240405,164400,146490515,3685,3685,3685,3685,0
|
|
20240405,164300,146490515,3685,3685,3685,3685,0
|
|
20240405,164200,146490515,3685,3685,3685,3685,1205
|
|
20240405,164100,146490515,3685,3685,3685,3685,0
|
|
20240405,164000,146490515,3685,3685,3685,3685,0
|
|
20240405,163900,146490515,3685,3685,3685,3685,0
|
|
20240405,163800,146490515,3685,3685,3685,3685,0
|
|
20240405,163700,146490515,3685,3685,3685,3685,0
|
|
20240405,163600,146490515,3685,3685,3685,3685,0
|
|
20240405,163500,146490515,3685,3685,3685,3685,0
|
|
20240405,163400,146490515,3685,3685,3685,3685,0
|
|
20240405,163300,146490515,3685,3685,3685,3685,0
|
|
20240405,163200,146490515,3685,3685,3685,3685,0
|
|
20240405,163100,146490515,3685,3685,3685,3685,0
|
|
20240405,163000,146490515,3685,3685,3685,3685,0
|
|
20240405,162900,146490515,3685,3685,3685,3685,0
|
|
20240405,162800,146490515,3685,3685,3685,3685,0
|
|
20240405,162700,146490515,3685,3685,3685,3685,0
|
|
20240405,162600,146490515,3685,3685,3685,3685,0
|
|
20240405,162500,146490515,3685,3685,3685,3685,0
|
|
20240405,162400,146490515,3685,3685,3685,3685,0
|
|
20240405,162300,146490515,3685,3685,3685,3685,0
|
|
20240405,162200,146490515,3685,3685,3685,3685,0
|
|
20240405,162100,146490515,3685,3685,3685,3685,0
|
|
20240405,162000,146490515,3685,3685,3685,3685,0
|
|
20240405,161900,146490515,3685,3685,3685,3685,0
|
|
20240405,161800,146490515,3685,3685,3685,3685,0
|
|
20240405,161700,146490515,3685,3685,3685,3685,0
|
|
20240405,161600,146490515,3685,3685,3685,3685,0
|
|
20240405,161500,146490515,3685,3685,3685,3685,0
|
|
20240405,161400,146490515,3685,3685,3685,3685,0
|
|
20240405,161300,146490515,3685,3685,3685,3685,0
|
|
20240405,161200,146490515,3685,3685,3685,3685,1205
|
|
20240405,161100,146490515,3685,3685,3685,3685,0
|
|
20240405,161000,146490515,3685,3685,3685,3685,0
|
|
20240405,160900,146490515,3685,3685,3685,3685,0
|
|
20240405,160800,146490515,3685,3685,3685,3685,0
|
|
20240405,160700,146490515,3685,3685,3685,3685,0
|
|
20240405,160600,146490515,3685,3685,3685,3685,0
|
|
20240405,160500,146490515,3685,3685,3685,3685,0
|
|
20240405,160400,146490515,3685,3685,3685,3685,0
|
|
20240405,160300,146490515,3685,3685,3685,3685,0
|
|
20240405,160200,146490515,3685,3685,3685,3685,0
|
|
20240405,160100,146490515,3685,3685,3685,3685,0
|
|
20240405,160000,146490515,3685,3685,3685,3685,0
|
|
20240405,155900,146490515,3685,3685,3685,3685,0
|
|
20240405,155800,146490515,3685,3685,3685,3685,0
|
|
20240405,155700,146490515,3685,3685,3685,3685,0
|
|
20240405,155600,146490515,3685,3685,3685,3685,0
|
|
20240405,155500,146490515,3685,3685,3685,3685,0
|
|
20240405,155400,146490515,3685,3685,3685,3685,0
|
|
20240405,155300,146490515,3685,3685,3685,3685,0
|
|
20240405,155200,146490515,3685,3685,3685,3685,0
|
|
20240405,155100,146490515,3685,3685,3685,3685,0
|
|
20240405,155000,146490515,3685,3685,3685,3685,0
|
|
20240405,154900,146490515,3685,3685,3685,3685,0
|
|
20240405,154800,146490515,3685,3685,3685,3685,0
|
|
20240405,154700,146490515,3685,3685,3685,3685,0
|
|
20240405,154600,146490515,3685,3685,3685,3685,0
|
|
20240405,154500,146490515,3685,3685,3685,3685,0
|
|
20240405,154400,146490515,3685,3685,3685,3685,0
|
|
20240405,154300,146490515,3685,3685,3685,3685,0
|
|
20240405,154200,146490515,3685,3685,3685,3685,1205
|
|
20240405,154100,146490515,3685,3685,3685,3685,0
|
|
20240405,154000,146490515,3685,3685,3685,3685,0
|
|
20240405,153900,146490515,3685,3685,3685,3685,0
|
|
20240405,153800,146490515,3685,3685,3685,3685,0
|
|
20240405,153700,146490515,3685,3685,3685,3685,0
|
|
20240405,153600,146490515,3685,3685,3685,3685,0
|
|
20240405,153500,146490515,3685,3685,3685,3685,0
|
|
20240405,153400,146490515,3685,3685,3685,3685,0
|
|
20240405,153300,146490515,3685,3685,3685,3685,0
|
|
20240405,153200,146490515,3685,3685,3685,3685,0
|
|
20240405,153100,146490515,3685,3685,3685,3685,0
|
|
20240405,153000,146490515,3685,3685,3685,3685,1205
|
|
20240405,152900,142050090,3685,3685,3685,3685,0
|
|
20240405,152800,142050090,3685,3685,3685,3685,0
|
|
20240405,152700,142050090,3685,3685,3685,3685,0
|
|
20240405,152600,142050090,3685,3685,3685,3685,0
|
|
20240405,152500,142050090,3685,3685,3685,3685,0
|
|
20240405,152400,142050090,3685,3685,3685,3685,0
|
|
20240405,152300,142050090,3685,3685,3685,3685,0
|
|
20240405,152200,142050090,3685,3685,3685,3685,0
|
|
20240405,152100,142050090,3685,3685,3685,3685,0
|
|
20240405,152000,142050090,3685,3685,3685,3685,0
|
|
20240405,151900,142050090,3685,3685,3685,3685,0
|
|
20240405,151800,142050090,3685,3685,3685,3685,2
|
|
20240405,151700,142042720,3680,3680,3680,3680,0
|
|
20240405,151600,142042720,3680,3680,3680,3680,161
|
|
20240405,151500,141450240,3665,3665,3665,3665,0
|
|
20240405,151400,141450240,3665,3675,3675,3665,522
|
|
20240405,151300,139532110,3665,3665,3665,3665,0
|
|
20240405,151200,139532110,3665,3665,3665,3665,0
|
|
20240405,151100,139532110,3665,3670,3670,3665,3
|
|
20240405,151000,139521105,3670,3670,3670,3670,20
|
|
20240405,150900,139447705,3665,3665,3665,3665,0
|
|
20240405,150800,139447705,3665,3665,3665,3665,0
|
|
20240405,150700,139447705,3665,3665,3665,3665,0
|
|
20240405,150600,139447705,3665,3665,3665,3665,0
|
|
20240405,150500,139447705,3665,3665,3665,3665,0
|
|
20240405,150400,139447705,3665,3665,3665,3665,0
|
|
20240405,150300,139447705,3665,3665,3665,3665,0
|
|
20240405,150200,139447705,3665,3665,3665,3665,0
|
|
20240405,150100,139447705,3665,3665,3665,3665,1
|
|
20240405,150000,139444040,3665,3665,3665,3665,0
|
|
20240405,145900,139444040,3665,3670,3670,3665,71
|
|
20240405,145800,139183800,3665,3665,3665,3665,0
|
|
20240405,145700,139183800,3665,3665,3665,3665,0
|
|
20240405,145600,139183800,3665,3665,3665,3665,0
|
|
20240405,145500,139183800,3665,3665,3665,3665,21
|
|
20240405,145400,139106835,3665,3665,3665,3665,10
|
|
20240405,145300,139070185,3665,3665,3665,3665,0
|
|
20240405,145200,139070185,3665,3665,3665,3665,0
|
|
20240405,145100,139070185,3665,3665,3665,3665,0
|
|
20240405,145000,139070185,3665,3665,3665,3665,0
|
|
20240405,144900,139070185,3665,3665,3665,3665,0
|
|
20240405,144800,139070185,3665,3665,3665,3665,0
|
|
20240405,144700,139070185,3665,3665,3665,3665,0
|
|
20240405,144600,139070185,3665,3665,3665,3665,0
|
|
20240405,144500,139070185,3665,3670,3670,3665,200
|
|
20240405,144400,138336565,3670,3670,3670,3670,0
|
|
20240405,144300,138336565,3670,3670,3670,3670,0
|
|
20240405,144200,138336565,3670,3670,3670,3670,5
|
|
20240405,144100,138318215,3670,3670,3670,3670,0
|
|
20240405,144000,138318215,3670,3670,3670,3670,64
|
|
20240405,143900,138083335,3670,3670,3670,3670,0
|
|
20240405,143800,138083335,3670,3670,3670,3670,0
|
|
20240405,143700,138083335,3670,3675,3675,3670,26
|
|
20240405,143600,137987855,3680,3680,3680,3680,0
|
|
20240405,143500,137987855,3680,3680,3680,3680,0
|
|
20240405,143400,137987855,3680,3680,3680,3680,0
|
|
20240405,143300,137987855,3680,3680,3680,3680,0
|
|
20240405,143200,137987855,3680,3680,3680,3680,0
|
|
20240405,143100,137987855,3680,3680,3680,3680,0
|
|
20240405,143000,137987855,3680,3680,3680,3680,0
|
|
20240405,142900,137987855,3680,3680,3680,3680,2
|
|
20240405,142800,137980495,3690,3690,3690,3690,0
|
|
20240405,142700,137980495,3690,3690,3690,3690,0
|
|
20240405,142600,137980495,3690,3690,3690,3690,0
|
|
20240405,142500,137980495,3690,3690,3690,3690,0
|
|
20240405,142400,137980495,3690,3690,3690,3690,0
|
|
20240405,142300,137980495,3690,3690,3690,3690,300
|
|
20240405,142200,136873495,3690,3690,3690,3690,1
|
|
20240405,142100,136869805,3695,3695,3695,3695,0
|
|
20240405,142000,136869805,3695,3695,3695,3695,0
|
|
20240405,141900,136869805,3695,3695,3695,3695,0
|
|
20240405,141800,136869805,3695,3695,3695,3695,0
|
|
20240405,141700,136869805,3695,3695,3695,3695,0
|
|
20240405,141600,136869805,3695,3695,3695,3695,0
|
|
20240405,141500,136869805,3695,3695,3695,3695,0
|
|
20240405,141400,136869805,3695,3695,3695,3695,0
|
|
20240405,141300,136869805,3695,3660,3695,3660,223
|
|
20240405,141200,136053370,3665,3665,3665,3665,0
|
|
20240405,141100,136053370,3665,3665,3665,3665,0
|
|
20240405,141000,136053370,3665,3665,3665,3665,0
|
|
20240405,140900,136053370,3665,3660,3665,3660,1345
|
|
20240405,140800,131128475,3650,3650,3650,3650,0
|
|
20240405,140700,131128475,3650,3650,3650,3650,0
|
|
20240405,140600,131128475,3650,3650,3650,3650,723
|
|
20240405,140500,128489525,3650,3655,3655,3650,55
|
|
20240405,140400,128288675,3650,3650,3650,3650,0
|
|
20240405,140300,128288675,3650,3650,3650,3650,0
|
|
20240405,140200,128288675,3650,3650,3650,3650,1
|
|
20240405,140100,128285025,3650,3660,3660,3650,2284
|
|
20240405,140000,119942295,3660,3660,3660,3660,81
|
|
20240405,135900,119645835,3665,3665,3665,3665,0
|
|
20240405,135800,119645835,3665,3665,3665,3665,0
|
|
20240405,135700,119645835,3665,3665,3665,3665,4
|
|
20240405,135600,119631175,3665,3665,3665,3665,39
|
|
20240405,135500,119488240,3665,3665,3665,3665,0
|
|
20240405,135400,119488240,3665,3665,3665,3665,0
|
|
20240405,135300,119488240,3665,3665,3665,3665,0
|
|
20240405,135200,119488240,3665,3665,3665,3665,0
|
|
20240405,135100,119488240,3665,3665,3665,3665,0
|
|
20240405,135000,119488240,3665,3665,3665,3665,53
|
|
20240405,134900,119293995,3665,3665,3665,3665,0
|
|
20240405,134800,119293995,3665,3665,3665,3665,5
|
|
20240405,134700,119275670,3665,3665,3665,3665,0
|
|
20240405,134600,119275670,3665,3665,3665,3665,0
|
|
20240405,134500,119275670,3665,3665,3665,3665,15
|
|
20240405,134400,119220695,3660,3660,3660,3660,0
|
|
20240405,134300,119220695,3660,3660,3660,3660,0
|
|
20240405,134200,119220695,3660,3665,3665,3660,12
|
|
20240405,134100,119176750,3665,3665,3665,3665,0
|
|
20240405,134000,119176750,3665,3665,3665,3665,0
|
|
20240405,133900,119176750,3665,3665,3665,3665,0
|
|
20240405,133800,119176750,3665,3665,3665,3665,2
|
|
20240405,133700,119169420,3665,3665,3665,3665,0
|
|
20240405,133600,119169420,3665,3665,3665,3665,0
|
|
20240405,133500,119169420,3665,3665,3665,3665,13
|
|
20240405,133400,119121775,3670,3670,3670,3670,0
|
|
20240405,133300,119121775,3670,3670,3670,3670,0
|
|
20240405,133200,119121775,3670,3670,3670,3670,0
|
|
20240405,133100,119121775,3670,3670,3670,3670,0
|
|
20240405,133000,119121775,3670,3670,3670,3670,15
|
|
20240405,132900,119066725,3670,3670,3670,3670,0
|
|
20240405,132800,119066725,3670,3670,3670,3670,280
|
|
20240405,132700,118039125,3670,3650,3670,3650,718
|
|
20240405,132600,115408570,3650,3650,3650,3650,125
|
|
20240405,132500,114952320,3650,3650,3650,3650,0
|
|
20240405,132400,114952320,3650,3650,3650,3650,26
|
|
20240405,132300,114857420,3650,3650,3650,3650,56
|
|
20240405,132200,114653020,3650,3650,3650,3650,50
|
|
20240405,132100,114470520,3665,3665,3665,3665,0
|
|
20240405,132000,114470520,3665,3665,3665,3665,0
|
|
20240405,131900,114470520,3665,3665,3665,3665,0
|
|
20240405,131800,114470520,3665,3665,3665,3665,0
|
|
20240405,131700,114470520,3665,3665,3665,3665,0
|
|
20240405,131600,114470520,3665,3665,3665,3665,1
|
|
20240405,131500,114466855,3665,3650,3665,3650,241
|
|
20240405,131400,113585810,3650,3650,3650,3650,0
|
|
20240405,131300,113585810,3650,3650,3650,3650,0
|
|
20240405,131200,113585810,3650,3650,3650,3650,10
|
|
20240405,131100,113549310,3645,3645,3645,3645,0
|
|
20240405,131000,113549310,3645,3645,3645,3645,0
|
|
20240405,130900,113549310,3645,3645,3645,3645,0
|
|
20240405,130800,113549310,3645,3645,3645,3645,0
|
|
20240405,130700,113549310,3645,3645,3645,3645,291
|
|
20240405,130600,112488615,3650,3650,3650,3650,209
|
|
20240405,130500,111725765,3650,3650,3650,3650,20
|
|
20240405,130400,111652765,3650,3650,3650,3650,0
|
|
20240405,130300,111652765,3650,3655,3655,3650,500
|
|
20240405,130200,109827275,3655,3665,3665,3655,1892
|
|
20240405,130100,102906730,3665,3665,3665,3665,70
|
|
20240405,130000,102650180,3665,3685,3685,3660,5673
|
|
20240405,125900,81851835,3700,3700,3700,3700,8
|
|
20240405,125800,81822235,3685,3685,3685,3685,0
|
|
20240405,125700,81822235,3685,3685,3685,3685,0
|
|
20240405,125600,81822235,3685,3685,3685,3685,0
|
|
20240405,125500,81822235,3685,3685,3685,3685,50
|
|
20240405,125400,81637985,3685,3685,3685,3685,448
|
|
20240405,125300,79987105,3685,3685,3685,3685,0
|
|
20240405,125200,79987105,3685,3685,3685,3685,8
|
|
20240405,125100,79957625,3685,3685,3685,3685,0
|
|
20240405,125000,79957625,3685,3685,3685,3685,0
|
|
20240405,124900,79957625,3685,3695,3695,3685,170
|
|
20240405,124800,79330440,3700,3700,3700,3700,0
|
|
20240405,124700,79330440,3700,3700,3700,3700,29
|
|
20240405,124600,79223140,3700,3700,3700,3700,0
|
|
20240405,124500,79223140,3700,3700,3700,3700,22
|
|
20240405,124400,79141740,3700,3700,3700,3700,0
|
|
20240405,124300,79141740,3700,3700,3700,3700,0
|
|
20240405,124200,79141740,3700,3700,3700,3700,0
|
|
20240405,124100,79141740,3700,3700,3700,3700,0
|
|
20240405,124000,79141740,3700,3700,3700,3700,0
|
|
20240405,123900,79141740,3700,3700,3700,3700,0
|
|
20240405,123800,79141740,3700,3700,3700,3700,0
|
|
20240405,123700,79141740,3700,3700,3700,3700,0
|
|
20240405,123600,79141740,3700,3700,3700,3700,2
|
|
20240405,123500,79134340,3705,3705,3705,3705,0
|
|
20240405,123400,79134340,3705,3705,3705,3705,0
|
|
20240405,123300,79134340,3705,3705,3705,3705,0
|
|
20240405,123200,79134340,3705,3705,3705,3705,0
|
|
20240405,123100,79134340,3705,3705,3705,3705,0
|
|
20240405,123000,79134340,3705,3705,3705,3705,0
|
|
20240405,122900,79134340,3705,3705,3705,3705,0
|
|
20240405,122800,79134340,3705,3705,3705,3705,0
|
|
20240405,122700,79134340,3705,3705,3705,3705,66
|
|
20240405,122600,78889810,3705,3705,3705,3705,0
|
|
20240405,122500,78889810,3705,3705,3705,3705,2
|
|
20240405,122400,78882400,3705,3705,3705,3705,0
|
|
20240405,122300,78882400,3705,3705,3705,3705,0
|
|
20240405,122200,78882400,3705,3705,3705,3705,0
|
|
20240405,122100,78882400,3705,3705,3705,3705,2
|
|
20240405,122000,78874990,3715,3715,3715,3715,0
|
|
20240405,121900,78874990,3715,3715,3715,3715,0
|
|
20240405,121800,78874990,3715,3715,3715,3715,0
|
|
20240405,121700,78874990,3715,3715,3715,3715,0
|
|
20240405,121600,78874990,3715,3715,3715,3715,0
|
|
20240405,121500,78874990,3715,3715,3715,3715,0
|
|
20240405,121400,78874990,3715,3715,3715,3715,0
|
|
20240405,121300,78874990,3715,3715,3715,3715,0
|
|
20240405,121200,78874990,3715,3715,3715,3715,0
|
|
20240405,121100,78874990,3715,3715,3715,3715,0
|
|
20240405,121000,78874990,3715,3715,3715,3715,0
|
|
20240405,120900,78874990,3715,3715,3715,3715,0
|
|
20240405,120800,78874990,3715,3715,3715,3715,0
|
|
20240405,120700,78874990,3715,3695,3715,3695,4
|
|
20240405,120600,78860190,3690,3690,3690,3690,233
|
|
20240405,120500,78000420,3690,3715,3730,3685,936
|
|
20240405,120400,74548885,3730,3730,3730,3730,0
|
|
20240405,120300,74548885,3730,3730,3730,3730,0
|
|
20240405,120200,74548885,3730,3730,3730,3730,0
|
|
20240405,120100,74548885,3730,3730,3730,3730,0
|
|
20240405,120000,74548885,3730,3730,3730,3730,0
|
|
20240405,115900,74548885,3730,3710,3730,3685,49
|
|
20240405,115800,74368030,3740,3710,3740,3710,7
|
|
20240405,115700,74341925,3720,3725,3725,3720,12
|
|
20240405,115600,74297255,3740,3740,3740,3740,0
|
|
20240405,115500,74297255,3740,3740,3740,3740,0
|
|
20240405,115400,74297255,3740,3740,3740,3740,1
|
|
20240405,115300,74293515,3715,3715,3715,3715,3
|
|
20240405,115200,74282370,3690,3695,3695,3690,26
|
|
20240405,115100,74186315,3745,3745,3745,3745,0
|
|
20240405,115000,74186315,3745,3740,3745,3740,54
|
|
20240405,114900,73984230,3735,3705,3735,3705,500
|
|
20240405,114800,72120665,3685,3685,3685,3685,44
|
|
20240405,114700,71958525,3695,3695,3695,3695,0
|
|
20240405,114600,71958525,3695,3695,3695,3695,200
|
|
20240405,114500,71219525,3695,3695,3695,3695,0
|
|
20240405,114400,71219525,3695,3695,3695,3695,0
|
|
20240405,114300,71219525,3695,3695,3695,3695,0
|
|
20240405,114200,71219525,3695,3695,3695,3695,0
|
|
20240405,114100,71219525,3695,3695,3695,3695,0
|
|
20240405,114000,71219525,3695,3695,3695,3695,0
|
|
20240405,113900,71219525,3695,3695,3695,3695,0
|
|
20240405,113800,71219525,3695,3695,3695,3695,570
|
|
20240405,113700,69113375,3695,3715,3715,3695,41
|
|
20240405,113600,68961280,3715,3715,3715,3715,0
|
|
20240405,113500,68961280,3715,3715,3715,3715,20
|
|
20240405,113400,68886980,3715,3715,3715,3715,0
|
|
20240405,113300,68886980,3715,3715,3715,3715,0
|
|
20240405,113200,68886980,3715,3715,3715,3715,0
|
|
20240405,113100,68886980,3715,3715,3715,3715,5
|
|
20240405,113000,68868405,3715,3715,3715,3715,0
|
|
20240405,112900,68868405,3715,3715,3715,3715,0
|
|
20240405,112800,68868405,3715,3715,3715,3715,0
|
|
20240405,112700,68868405,3715,3715,3715,3715,25
|
|
20240405,112600,68775530,3690,3690,3690,3690,4
|
|
20240405,112500,68760770,3690,3690,3690,3690,16
|
|
20240405,112400,68701730,3690,3690,3690,3690,0
|
|
20240405,112300,68701730,3690,3690,3690,3690,1
|
|
20240405,112200,68698040,3715,3715,3715,3715,0
|
|
20240405,112100,68698040,3715,3715,3715,3715,0
|
|
20240405,112000,68698040,3715,3715,3715,3715,0
|
|
20240405,111900,68698040,3715,3715,3715,3715,0
|
|
20240405,111800,68698040,3715,3715,3715,3715,0
|
|
20240405,111700,68698040,3715,3715,3715,3715,0
|
|
20240405,111600,68698040,3715,3715,3715,3715,0
|
|
20240405,111500,68698040,3715,3715,3715,3715,1
|
|
20240405,111400,68694325,3715,3715,3715,3715,431
|
|
20240405,111300,67093160,3685,3685,3685,3685,0
|
|
20240405,111200,67093160,3685,3685,3685,3685,0
|
|
20240405,111100,67093160,3685,3685,3685,3685,0
|
|
20240405,111000,67093160,3685,3685,3685,3685,0
|
|
20240405,110900,67093160,3685,3685,3685,3685,0
|
|
20240405,110800,67093160,3685,3685,3685,3685,19
|
|
20240405,110700,67023145,3685,3685,3685,3685,1
|
|
20240405,110600,67019460,3685,3685,3685,3685,0
|
|
20240405,110500,67019460,3685,3685,3685,3685,53
|
|
20240405,110400,66824155,3685,3690,3690,3685,262
|
|
20240405,110300,65858520,3740,3740,3740,3740,0
|
|
20240405,110200,65858520,3740,3740,3740,3740,0
|
|
20240405,110100,65858520,3740,3715,3740,3715,501
|
|
20240405,110000,63992935,3725,3690,3725,3690,500
|
|
20240405,105900,62142495,3675,3675,3675,3675,2
|
|
20240405,105800,62135145,3670,3670,3670,3670,0
|
|
20240405,105700,62135145,3670,3670,3670,3670,0
|
|
20240405,105600,62135145,3670,3670,3670,3670,0
|
|
20240405,105500,62135145,3670,3670,3670,3670,200
|
|
20240405,105400,61401145,3670,3670,3670,3670,23
|
|
20240405,105300,61316735,3670,3675,3675,3670,625
|
|
20240405,105200,59022885,3670,3670,3670,3670,1000
|
|
20240405,105100,55352885,3670,3670,3670,3670,0
|
|
20240405,105000,55352885,3670,3670,3670,3670,0
|
|
20240405,104900,55352885,3670,3670,3670,3670,4
|
|
20240405,104800,55338205,3670,3670,3670,3670,0
|
|
20240405,104700,55338205,3670,3670,3670,3670,0
|
|
20240405,104600,55338205,3670,3670,3670,3670,0
|
|
20240405,104500,55338205,3670,3670,3670,3670,20
|
|
20240405,104400,55264805,3670,3670,3670,3670,739
|
|
20240405,104300,52552675,3670,3670,3670,3670,506
|
|
20240405,104200,50695655,3670,3670,3670,3670,40
|
|
20240405,104100,50548855,3670,3670,3670,3670,0
|
|
20240405,104000,50548855,3670,3670,3670,3670,0
|
|
20240405,103900,50548855,3670,3660,3670,3660,26
|
|
20240405,103800,50453635,3660,3665,3665,3660,230
|
|
20240405,103700,49610850,3665,3665,3665,3665,7
|
|
20240405,103600,49585195,3665,3660,3665,3660,670
|
|
20240405,103500,47132605,3660,3675,3675,3660,939
|
|
20240405,103400,43685090,3680,3680,3680,3680,0
|
|
20240405,103300,43685090,3680,3685,3685,3680,279
|
|
20240405,103200,42658315,3685,3685,3685,3685,221
|
|
20240405,103100,41843930,3685,3685,3685,3685,0
|
|
20240405,103000,41843930,3685,3685,3685,3685,0
|
|
20240405,102900,41843930,3685,3690,3690,3685,91
|
|
20240405,102800,41508190,3690,3690,3690,3690,0
|
|
20240405,102700,41508190,3690,3710,3710,3690,4237
|
|
20240405,102600,25810860,3715,3715,3715,3715,0
|
|
20240405,102500,25810860,3715,3715,3715,3715,2
|
|
20240405,102400,25803430,3715,3710,3715,3710,220
|
|
20240405,102300,24987130,3710,3710,3710,3710,0
|
|
20240405,102200,24987130,3710,3710,3710,3710,0
|
|
20240405,102100,24987130,3710,3710,3710,3710,200
|
|
20240405,102000,24245130,3710,3710,3710,3710,0
|
|
20240405,101900,24245130,3710,3710,3710,3710,0
|
|
20240405,101800,24245130,3710,3710,3710,3710,0
|
|
20240405,101700,24245130,3710,3710,3710,3710,64
|
|
20240405,101600,24007690,3715,3715,3715,3715,313
|
|
20240405,101500,22844895,3720,3720,3720,3720,0
|
|
20240405,101400,22844895,3720,3720,3720,3720,3
|
|
20240405,101300,22833735,3720,3720,3720,3720,0
|
|
20240405,101200,22833735,3720,3720,3720,3720,89
|
|
20240405,101100,22502655,3720,3720,3720,3720,300
|
|
20240405,101000,21386655,3720,3720,3720,3720,0
|
|
20240405,100900,21386655,3720,3720,3720,3720,0
|
|
20240405,100800,21386655,3720,3720,3720,3720,0
|
|
20240405,100700,21386655,3720,3725,3725,3720,600
|
|
20240405,100600,19154405,3740,3740,3740,3740,0
|
|
20240405,100500,19154405,3740,3740,3740,3740,0
|
|
20240405,100400,19154405,3740,3740,3740,3740,0
|
|
20240405,100300,19154405,3740,3740,3740,3740,28
|
|
20240405,100200,19049685,3740,3740,3740,3740,0
|
|
20240405,100100,19049685,3740,3740,3740,3740,0
|
|
20240405,100000,19049685,3740,3740,3740,3740,12
|
|
20240405,095900,19004805,3740,3740,3740,3740,0
|
|
20240405,095800,19004805,3740,3740,3740,3740,1
|
|
20240405,095700,19001065,3740,3740,3740,3740,3
|
|
20240405,095600,18989845,3740,3720,3740,3720,8
|
|
20240405,095500,18960045,3720,3720,3720,3720,18
|
|
20240405,095400,18893085,3720,3720,3720,3720,0
|
|
20240405,095300,18893085,3720,3720,3720,3720,0
|
|
20240405,095200,18893085,3720,3750,3750,3720,3000
|
|
20240405,095100,7690090,3770,3770,3770,3770,2
|
|
20240405,095000,7682550,3770,3770,3770,3770,1
|
|
20240405,094900,7678780,3770,3770,3770,3770,0
|
|
20240405,094800,7678780,3770,3770,3770,3770,0
|
|
20240405,094700,7678780,3770,3770,3770,3770,44
|
|
20240405,094600,7512900,3770,3770,3770,3770,2
|
|
20240405,094500,7505360,3750,3750,3750,3750,20
|
|
20240405,094400,7430360,3750,3750,3750,3750,0
|
|
20240405,094300,7430360,3750,3740,3750,3740,143
|
|
20240405,094200,6894160,3740,3740,3740,3740,0
|
|
20240405,094100,6894160,3740,3740,3740,3740,0
|
|
20240405,094000,6894160,3740,3740,3740,3740,3
|
|
20240405,093900,6882940,3740,3740,3740,3740,0
|
|
20240405,093800,6882940,3740,3740,3740,3740,71
|
|
20240405,093700,6617400,3740,3740,3740,3740,3
|
|
20240405,093600,6606180,3740,3740,3740,3740,1
|
|
20240405,093500,6602440,3740,3745,3745,3740,220
|
|
20240405,093400,5779630,3745,3745,3745,3745,0
|
|
20240405,093300,5779630,3745,3745,3745,3745,0
|
|
20240405,093200,5779630,3745,3745,3745,3745,0
|
|
20240405,093100,5779630,3745,3745,3745,3745,0
|
|
20240405,093000,5779630,3745,3745,3745,3745,0
|
|
20240405,092900,5779630,3745,3745,3745,3745,114
|
|
20240405,092800,5352700,3745,3745,3745,3745,54
|
|
20240405,092700,5150470,3745,3745,3745,3745,10
|
|
20240405,092600,5113020,3745,3745,3745,3745,10
|
|
20240405,092500,5075570,3745,3745,3745,3745,0
|
|
20240405,092400,5075570,3745,3745,3745,3745,1
|
|
20240405,092300,5071825,3720,3720,3720,3720,0
|
|
20240405,092200,5071825,3720,3720,3720,3720,0
|
|
20240405,092100,5071825,3720,3720,3720,3720,0
|
|
20240405,092000,5071825,3720,3725,3725,3720,826
|
|
20240405,091900,1998065,3725,3725,3725,3725,0
|
|
20240405,091800,1998065,3725,3725,3725,3725,150
|
|
20240405,091700,1439315,3725,3725,3725,3725,0
|
|
20240405,091600,1439315,3725,3725,3725,3725,0
|
|
20240405,091500,1439315,3725,3730,3730,3725,218
|
|
20240405,091400,627105,3750,3750,3750,3750,0
|
|
20240405,091300,627105,3750,3750,3750,3750,1
|
|
20240405,091200,623355,3750,3750,3750,3750,0
|
|
20240405,091100,623355,3750,3750,3750,3750,10
|
|
20240405,091000,585855,3730,3730,3730,3730,0
|
|
20240405,090900,585855,3730,3750,3750,3730,152
|
|
20240405,090800,18855,3770,3770,3770,3770,3
|
|
20240405,090700,7545,3770,3770,3770,3770,0
|
|
20240405,090600,7545,3770,3770,3770,3770,0
|
|
20240405,090500,7545,3770,3770,3770,3770,0
|
|
20240405,090400,7545,3770,3770,3770,3770,1
|
|
20240405,090300,3775,3775,3775,3775,3775,0
|
|
20240405,090200,3775,3775,3775,3775,3775,1
|
|
20240405,090100,0,3765,3765,3765,3765,0
|
|
20240405,090000,0,3765,3765,3765,3765,0
|