649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194600,60187435,3380,3380,3380,3380,59
|
|
20240409,194500,60187435,3380,3380,3380,3380,0
|
|
20240409,194400,60187435,3380,3380,3380,3380,0
|
|
20240409,194300,60187435,3380,3380,3380,3380,0
|
|
20240409,194200,60187435,3380,3380,3380,3380,0
|
|
20240409,194100,60187435,3380,3380,3380,3380,0
|
|
20240409,194000,60187435,3380,3380,3380,3380,0
|
|
20240409,193900,60187435,3380,3380,3380,3380,0
|
|
20240409,193800,60187435,3380,3380,3380,3380,0
|
|
20240409,193700,60187435,3380,3380,3380,3380,0
|
|
20240409,193600,60187435,3380,3380,3380,3380,0
|
|
20240409,193500,60187435,3380,3380,3380,3380,0
|
|
20240409,193400,60187435,3380,3380,3380,3380,0
|
|
20240409,193300,60187435,3380,3380,3380,3380,0
|
|
20240409,193200,60187435,3380,3380,3380,3380,0
|
|
20240409,193100,60187435,3380,3380,3380,3380,0
|
|
20240409,193000,60187435,3380,3380,3380,3380,0
|
|
20240409,192900,60187435,3380,3380,3380,3380,0
|
|
20240409,192800,60187435,3380,3380,3380,3380,0
|
|
20240409,192700,60187435,3380,3380,3380,3380,0
|
|
20240409,192600,60187435,3380,3380,3380,3380,0
|
|
20240409,192500,60187435,3380,3380,3380,3380,0
|
|
20240409,192400,60187435,3380,3380,3380,3380,0
|
|
20240409,192300,60187435,3380,3380,3380,3380,0
|
|
20240409,192200,60187435,3380,3380,3380,3380,0
|
|
20240409,192100,60187435,3380,3380,3380,3380,0
|
|
20240409,192000,60187435,3380,3380,3380,3380,0
|
|
20240409,191900,60187435,3380,3380,3380,3380,0
|
|
20240409,191800,60187435,3380,3380,3380,3380,0
|
|
20240409,191700,60187435,3380,3380,3380,3380,0
|
|
20240409,191600,60187435,3380,3380,3380,3380,59
|
|
20240409,191500,60187435,3380,3380,3380,3380,0
|
|
20240409,191400,60187435,3380,3380,3380,3380,0
|
|
20240409,191300,60187435,3380,3380,3380,3380,0
|
|
20240409,191200,60187435,3380,3380,3380,3380,0
|
|
20240409,191100,60187435,3380,3380,3380,3380,0
|
|
20240409,191000,60187435,3380,3380,3380,3380,0
|
|
20240409,190900,60187435,3380,3380,3380,3380,0
|
|
20240409,190800,60187435,3380,3380,3380,3380,0
|
|
20240409,190700,60187435,3380,3380,3380,3380,0
|
|
20240409,190600,60187435,3380,3380,3380,3380,0
|
|
20240409,190500,60187435,3380,3380,3380,3380,0
|
|
20240409,190400,60187435,3380,3380,3380,3380,0
|
|
20240409,190300,60187435,3380,3380,3380,3380,0
|
|
20240409,190200,60187435,3380,3380,3380,3380,0
|
|
20240409,190100,60187435,3380,3380,3380,3380,0
|
|
20240409,190000,60187435,3380,3380,3380,3380,0
|
|
20240409,185900,60187435,3380,3380,3380,3380,0
|
|
20240409,185800,60187435,3380,3380,3380,3380,0
|
|
20240409,185700,60187435,3380,3380,3380,3380,0
|
|
20240409,185600,60187435,3380,3380,3380,3380,0
|
|
20240409,185500,60187435,3380,3380,3380,3380,0
|
|
20240409,185400,60187435,3380,3380,3380,3380,0
|
|
20240409,185300,60187435,3380,3380,3380,3380,0
|
|
20240409,185200,60187435,3380,3380,3380,3380,0
|
|
20240409,185100,60187435,3380,3380,3380,3380,0
|
|
20240409,185000,60187435,3380,3380,3380,3380,0
|
|
20240409,184900,60187435,3380,3380,3380,3380,0
|
|
20240409,184800,60187435,3380,3380,3380,3380,0
|
|
20240409,184700,60187435,3380,3380,3380,3380,0
|
|
20240409,184600,60187435,3380,3380,3380,3380,59
|
|
20240409,184500,60187435,3380,3380,3380,3380,0
|
|
20240409,184400,60187435,3380,3380,3380,3380,0
|
|
20240409,184300,60187435,3380,3380,3380,3380,0
|
|
20240409,184200,60187435,3380,3380,3380,3380,0
|
|
20240409,184100,60187435,3380,3380,3380,3380,0
|
|
20240409,184000,60187435,3380,3380,3380,3380,0
|
|
20240409,183900,60187435,3380,3380,3380,3380,0
|
|
20240409,183800,60187435,3380,3380,3380,3380,0
|
|
20240409,183700,60187435,3380,3380,3380,3380,0
|
|
20240409,183600,60187435,3380,3380,3380,3380,0
|
|
20240409,183500,60187435,3380,3380,3380,3380,0
|
|
20240409,183400,60187435,3380,3380,3380,3380,0
|
|
20240409,183300,60187435,3380,3380,3380,3380,0
|
|
20240409,183200,60187435,3380,3380,3380,3380,0
|
|
20240409,183100,60187435,3380,3380,3380,3380,0
|
|
20240409,183000,60187435,3380,3380,3380,3380,0
|
|
20240409,182900,60187435,3380,3380,3380,3380,0
|
|
20240409,182800,60187435,3380,3380,3380,3380,0
|
|
20240409,182700,60187435,3380,3380,3380,3380,0
|
|
20240409,182600,60187435,3380,3380,3380,3380,0
|
|
20240409,182500,60187435,3380,3380,3380,3380,0
|
|
20240409,182400,60187435,3380,3380,3380,3380,0
|
|
20240409,182300,60187435,3380,3380,3380,3380,0
|
|
20240409,182200,60187435,3380,3380,3380,3380,0
|
|
20240409,182100,60187435,3380,3380,3380,3380,0
|
|
20240409,182000,60187435,3380,3380,3380,3380,0
|
|
20240409,181900,60187435,3380,3380,3380,3380,0
|
|
20240409,181800,60187435,3380,3380,3380,3380,0
|
|
20240409,181700,60187435,3380,3380,3380,3380,0
|
|
20240409,181600,60187435,3380,3380,3380,3380,59
|
|
20240409,181500,60187435,3380,3380,3380,3380,0
|
|
20240409,181400,60187435,3380,3380,3380,3380,0
|
|
20240409,181300,60187435,3380,3380,3380,3380,0
|
|
20240409,181200,60187435,3380,3380,3380,3380,0
|
|
20240409,181100,60187435,3380,3380,3380,3380,0
|
|
20240409,181000,60187435,3380,3380,3380,3380,0
|
|
20240409,180900,60187435,3380,3380,3380,3380,0
|
|
20240409,180800,60187435,3380,3380,3380,3380,0
|
|
20240409,180700,60187435,3380,3380,3380,3380,0
|
|
20240409,180600,60187435,3380,3380,3380,3380,0
|
|
20240409,180500,60187435,3380,3380,3380,3380,0
|
|
20240409,180400,60187435,3380,3380,3380,3380,0
|
|
20240409,180300,60187435,3380,3380,3380,3380,0
|
|
20240409,180200,60187435,3380,3380,3380,3380,0
|
|
20240409,180100,60187435,3380,3380,3380,3380,0
|
|
20240409,180000,60187435,3380,3380,3380,3380,0
|
|
20240409,175900,60187435,3380,3380,3380,3380,0
|
|
20240409,175800,60187435,3380,3380,3380,3380,0
|
|
20240409,175700,60187435,3380,3380,3380,3380,0
|
|
20240409,175600,60187435,3380,3380,3380,3380,0
|
|
20240409,175500,60187435,3380,3380,3380,3380,0
|
|
20240409,175400,60187435,3380,3380,3380,3380,0
|
|
20240409,175300,60187435,3380,3380,3380,3380,0
|
|
20240409,175200,60187435,3380,3380,3380,3380,0
|
|
20240409,175100,60187435,3380,3380,3380,3380,0
|
|
20240409,175000,60187435,3380,3380,3380,3380,0
|
|
20240409,174900,60187435,3380,3380,3380,3380,0
|
|
20240409,174800,60187435,3380,3380,3380,3380,0
|
|
20240409,174700,60187435,3380,3380,3380,3380,0
|
|
20240409,174600,60187435,3380,3380,3380,3380,59
|
|
20240409,174500,60187435,3380,3380,3380,3380,0
|
|
20240409,174400,60187435,3380,3380,3380,3380,0
|
|
20240409,174300,60187435,3380,3380,3380,3380,0
|
|
20240409,174200,60187435,3380,3380,3380,3380,0
|
|
20240409,174100,60187435,3380,3380,3380,3380,0
|
|
20240409,174000,60187435,3380,3380,3380,3380,0
|
|
20240409,173900,60187435,3380,3380,3380,3380,0
|
|
20240409,173800,60187435,3380,3380,3380,3380,0
|
|
20240409,173700,60187435,3380,3380,3380,3380,0
|
|
20240409,173600,60187435,3380,3380,3380,3380,0
|
|
20240409,173500,60187435,3380,3380,3380,3380,0
|
|
20240409,173400,60187435,3380,3380,3380,3380,0
|
|
20240409,173300,60187435,3380,3380,3380,3380,0
|
|
20240409,173200,60187435,3380,3380,3380,3380,0
|
|
20240409,173100,60187435,3380,3380,3380,3380,0
|
|
20240409,173000,60187435,3380,3380,3380,3380,0
|
|
20240409,172900,60187435,3380,3380,3380,3380,0
|
|
20240409,172800,60187435,3380,3380,3380,3380,0
|
|
20240409,172700,60187435,3380,3380,3380,3380,0
|
|
20240409,172600,60187435,3380,3380,3380,3380,0
|
|
20240409,172500,60187435,3380,3380,3380,3380,0
|
|
20240409,172400,60187435,3380,3380,3380,3380,0
|
|
20240409,172300,60187435,3380,3380,3380,3380,0
|
|
20240409,172200,60187435,3380,3380,3380,3380,0
|
|
20240409,172100,60187435,3380,3380,3380,3380,0
|
|
20240409,172000,60187435,3380,3380,3380,3380,0
|
|
20240409,171900,60187435,3380,3380,3380,3380,0
|
|
20240409,171800,60187435,3380,3380,3380,3380,0
|
|
20240409,171700,60187435,3380,3380,3380,3380,0
|
|
20240409,171600,60187435,3380,3380,3380,3380,59
|
|
20240409,171500,60187435,3380,3380,3380,3380,0
|
|
20240409,171400,60187435,3380,3380,3380,3380,0
|
|
20240409,171300,60187435,3380,3380,3380,3380,0
|
|
20240409,171200,60187435,3380,3380,3380,3380,0
|
|
20240409,171100,60187435,3380,3380,3380,3380,0
|
|
20240409,171000,60187435,3380,3380,3380,3380,0
|
|
20240409,170900,60187435,3380,3380,3380,3380,0
|
|
20240409,170800,60187435,3380,3380,3380,3380,0
|
|
20240409,170700,60187435,3380,3380,3380,3380,0
|
|
20240409,170600,60187435,3380,3380,3380,3380,0
|
|
20240409,170500,60187435,3380,3380,3380,3380,0
|
|
20240409,170400,60187435,3380,3380,3380,3380,0
|
|
20240409,170300,60187435,3380,3380,3380,3380,0
|
|
20240409,170200,60187435,3380,3380,3380,3380,0
|
|
20240409,170100,60187435,3380,3380,3380,3380,0
|
|
20240409,170000,60187435,3380,3380,3380,3380,0
|
|
20240409,165900,60187435,3380,3380,3380,3380,0
|
|
20240409,165800,60187435,3380,3380,3380,3380,0
|
|
20240409,165700,60187435,3380,3380,3380,3380,0
|
|
20240409,165600,60187435,3380,3380,3380,3380,0
|
|
20240409,165500,60187435,3380,3380,3380,3380,0
|
|
20240409,165400,60187435,3380,3380,3380,3380,0
|
|
20240409,165300,60187435,3380,3380,3380,3380,0
|
|
20240409,165200,60187435,3380,3380,3380,3380,0
|
|
20240409,165100,60187435,3380,3380,3380,3380,0
|
|
20240409,165000,60187435,3380,3380,3380,3380,0
|
|
20240409,164900,60187435,3380,3380,3380,3380,0
|
|
20240409,164800,60187435,3380,3380,3380,3380,0
|
|
20240409,164700,60187435,3380,3380,3380,3380,0
|
|
20240409,164600,60187435,3380,3380,3380,3380,59
|
|
20240409,164500,60187435,3380,3380,3380,3380,0
|
|
20240409,164400,60187435,3380,3380,3380,3380,0
|
|
20240409,164300,60187435,3380,3380,3380,3380,0
|
|
20240409,164200,60187435,3380,3380,3380,3380,0
|
|
20240409,164100,60187435,3380,3380,3380,3380,0
|
|
20240409,164000,60187435,3380,3380,3380,3380,0
|
|
20240409,163900,60187435,3380,3380,3380,3380,0
|
|
20240409,163800,60187435,3380,3380,3380,3380,0
|
|
20240409,163700,60187435,3380,3380,3380,3380,0
|
|
20240409,163600,60187435,3380,3380,3380,3380,0
|
|
20240409,163500,60187435,3380,3380,3380,3380,0
|
|
20240409,163400,60187435,3380,3380,3380,3380,0
|
|
20240409,163300,60187435,3380,3380,3380,3380,0
|
|
20240409,163200,60187435,3380,3380,3380,3380,0
|
|
20240409,163100,60187435,3380,3380,3380,3380,0
|
|
20240409,163000,60187435,3380,3380,3380,3380,0
|
|
20240409,162900,60187435,3380,3380,3380,3380,0
|
|
20240409,162800,60187435,3380,3380,3380,3380,0
|
|
20240409,162700,60187435,3380,3380,3380,3380,0
|
|
20240409,162600,60187435,3380,3380,3380,3380,0
|
|
20240409,162500,60187435,3380,3380,3380,3380,0
|
|
20240409,162400,60187435,3380,3380,3380,3380,0
|
|
20240409,162300,60187435,3380,3380,3380,3380,0
|
|
20240409,162200,60187435,3380,3380,3380,3380,0
|
|
20240409,162100,60187435,3380,3380,3380,3380,0
|
|
20240409,162000,60187435,3380,3380,3380,3380,0
|
|
20240409,161900,60187435,3380,3380,3380,3380,0
|
|
20240409,161800,60187435,3380,3380,3380,3380,0
|
|
20240409,161700,60187435,3380,3380,3380,3380,0
|
|
20240409,161600,60187435,3380,3380,3380,3380,59
|
|
20240409,161500,60187435,3380,3380,3380,3380,0
|
|
20240409,161400,60187435,3380,3380,3380,3380,0
|
|
20240409,161300,60187435,3380,3380,3380,3380,0
|
|
20240409,161200,60187435,3380,3380,3380,3380,0
|
|
20240409,161100,60187435,3380,3380,3380,3380,0
|
|
20240409,161000,60187435,3380,3380,3380,3380,0
|
|
20240409,160900,60187435,3380,3380,3380,3380,0
|
|
20240409,160800,60187435,3380,3380,3380,3380,0
|
|
20240409,160700,60187435,3380,3380,3380,3380,0
|
|
20240409,160600,60187435,3380,3380,3380,3380,0
|
|
20240409,160500,60187435,3380,3380,3380,3380,0
|
|
20240409,160400,60187435,3380,3380,3380,3380,0
|
|
20240409,160300,60187435,3380,3380,3380,3380,0
|
|
20240409,160200,60187435,3380,3380,3380,3380,0
|
|
20240409,160100,60187435,3380,3380,3380,3380,0
|
|
20240409,160000,60187435,3380,3380,3380,3380,0
|
|
20240409,155900,60187435,3380,3380,3380,3380,0
|
|
20240409,155800,60187435,3380,3380,3380,3380,0
|
|
20240409,155700,60187435,3380,3380,3380,3380,0
|
|
20240409,155600,60187435,3380,3380,3380,3380,0
|
|
20240409,155500,60187435,3380,3380,3380,3380,0
|
|
20240409,155400,60187435,3380,3380,3380,3380,0
|
|
20240409,155300,60187435,3380,3380,3380,3380,0
|
|
20240409,155200,60187435,3380,3380,3380,3380,0
|
|
20240409,155100,60187435,3380,3380,3380,3380,0
|
|
20240409,155000,60187435,3380,3380,3380,3380,0
|
|
20240409,154900,60187435,3380,3380,3380,3380,0
|
|
20240409,154800,60187435,3380,3380,3380,3380,0
|
|
20240409,154700,60187435,3380,3380,3380,3380,0
|
|
20240409,154600,60187435,3380,3380,3380,3380,59
|
|
20240409,154500,60187435,3380,3380,3380,3380,0
|
|
20240409,154400,60187435,3380,3380,3380,3380,0
|
|
20240409,154300,60187435,3380,3380,3380,3380,0
|
|
20240409,154200,60187435,3380,3380,3380,3380,0
|
|
20240409,154100,60187435,3380,3380,3380,3380,0
|
|
20240409,154000,60187435,3380,3380,3380,3380,0
|
|
20240409,153900,60187435,3380,3380,3380,3380,0
|
|
20240409,153800,60187435,3380,3380,3380,3380,0
|
|
20240409,153700,60187435,3380,3380,3380,3380,0
|
|
20240409,153600,60187435,3380,3380,3380,3380,0
|
|
20240409,153500,60187435,3380,3380,3380,3380,0
|
|
20240409,153400,60187435,3380,3380,3380,3380,0
|
|
20240409,153300,60187435,3380,3380,3380,3380,0
|
|
20240409,153200,60187435,3380,3380,3380,3380,0
|
|
20240409,153100,60187435,3380,3380,3380,3380,0
|
|
20240409,153000,60187435,3380,3380,3380,3380,59
|
|
20240409,152900,59988015,3385,3385,3385,3385,0
|
|
20240409,152800,59988015,3385,3385,3385,3385,0
|
|
20240409,152700,59988015,3385,3385,3385,3385,0
|
|
20240409,152600,59988015,3385,3385,3385,3385,0
|
|
20240409,152500,59988015,3385,3385,3385,3385,0
|
|
20240409,152400,59988015,3385,3385,3385,3385,0
|
|
20240409,152300,59988015,3385,3385,3385,3385,0
|
|
20240409,152200,59988015,3385,3385,3385,3385,0
|
|
20240409,152100,59988015,3385,3385,3385,3385,0
|
|
20240409,152000,59988015,3385,3385,3385,3385,0
|
|
20240409,151900,59988015,3385,3385,3385,3385,0
|
|
20240409,151800,59988015,3385,3385,3385,3385,350
|
|
20240409,151700,58803265,3380,3375,3380,3375,695
|
|
20240409,151600,56454315,3375,3375,3375,3375,110
|
|
20240409,151500,56083065,3375,3375,3375,3375,1
|
|
20240409,151400,56079690,3365,3365,3365,3365,0
|
|
20240409,151300,56079690,3365,3365,3365,3365,0
|
|
20240409,151200,56079690,3365,3365,3365,3365,54
|
|
20240409,151100,55897980,3365,3365,3365,3365,0
|
|
20240409,151000,55897980,3365,3365,3365,3365,1
|
|
20240409,150900,55894615,3350,3350,3350,3350,0
|
|
20240409,150800,55894615,3350,3350,3350,3350,0
|
|
20240409,150700,55894615,3350,3350,3350,3350,0
|
|
20240409,150600,55894615,3350,3350,3350,3350,353
|
|
20240409,150500,54712065,3350,3350,3350,3350,0
|
|
20240409,150400,54712065,3350,3350,3350,3350,0
|
|
20240409,150300,54712065,3350,3350,3350,3350,0
|
|
20240409,150200,54712065,3350,3350,3350,3350,0
|
|
20240409,150100,54712065,3350,3350,3350,3350,0
|
|
20240409,150000,54712065,3350,3350,3350,3350,0
|
|
20240409,145900,54712065,3350,3350,3350,3350,4
|
|
20240409,145800,54698665,3350,3350,3350,3350,149
|
|
20240409,145700,54199515,3350,3350,3350,3350,0
|
|
20240409,145600,54199515,3350,3350,3350,3350,5
|
|
20240409,145500,54182765,3350,3350,3350,3350,0
|
|
20240409,145400,54182765,3350,3350,3350,3350,0
|
|
20240409,145300,54182765,3350,3350,3350,3350,0
|
|
20240409,145200,54182765,3350,3350,3350,3350,0
|
|
20240409,145100,54182765,3350,3350,3350,3350,0
|
|
20240409,145000,54182765,3350,3350,3350,3350,0
|
|
20240409,144900,54182765,3350,3350,3350,3350,15
|
|
20240409,144800,54132515,3350,3350,3350,3350,0
|
|
20240409,144700,54132515,3350,3350,3350,3350,3
|
|
20240409,144600,54122465,3350,3350,3350,3350,0
|
|
20240409,144500,54122465,3350,3350,3350,3350,250
|
|
20240409,144400,53284965,3350,3350,3350,3350,0
|
|
20240409,144300,53284965,3350,3350,3350,3350,0
|
|
20240409,144200,53284965,3350,3350,3350,3350,0
|
|
20240409,144100,53284965,3350,3350,3350,3350,0
|
|
20240409,144000,53284965,3350,3355,3355,3350,300
|
|
20240409,143900,52279940,3350,3350,3350,3350,0
|
|
20240409,143800,52279940,3350,3355,3355,3350,161
|
|
20240409,143700,51740315,3355,3355,3355,3355,0
|
|
20240409,143600,51740315,3355,3355,3355,3355,14
|
|
20240409,143500,51693345,3350,3350,3350,3350,0
|
|
20240409,143400,51693345,3350,3350,3350,3350,0
|
|
20240409,143300,51693345,3350,3350,3350,3350,0
|
|
20240409,143200,51693345,3350,3350,3350,3350,0
|
|
20240409,143100,51693345,3350,3350,3350,3350,0
|
|
20240409,143000,51693345,3350,3350,3350,3350,0
|
|
20240409,142900,51693345,3350,3350,3350,3350,0
|
|
20240409,142800,51693345,3350,3350,3350,3350,0
|
|
20240409,142700,51693345,3350,3360,3360,3350,1700
|
|
20240409,142600,45991695,3360,3360,3360,3360,0
|
|
20240409,142500,45991695,3360,3360,3360,3360,0
|
|
20240409,142400,45991695,3360,3360,3360,3360,300
|
|
20240409,142300,44983695,3385,3385,3385,3385,0
|
|
20240409,142200,44983695,3385,3385,3385,3385,10
|
|
20240409,142100,44949845,3385,3385,3385,3385,0
|
|
20240409,142000,44949845,3385,3385,3385,3385,0
|
|
20240409,141900,44949845,3385,3385,3385,3385,0
|
|
20240409,141800,44949845,3385,3385,3385,3385,0
|
|
20240409,141700,44949845,3385,3385,3385,3385,40
|
|
20240409,141600,44814445,3385,3385,3385,3385,0
|
|
20240409,141500,44814445,3385,3385,3385,3385,0
|
|
20240409,141400,44814445,3385,3385,3385,3385,0
|
|
20240409,141300,44814445,3385,3385,3385,3385,0
|
|
20240409,141200,44814445,3385,3385,3385,3385,0
|
|
20240409,141100,44814445,3385,3385,3385,3385,0
|
|
20240409,141000,44814445,3385,3385,3385,3385,0
|
|
20240409,140900,44814445,3385,3385,3385,3385,0
|
|
20240409,140800,44814445,3385,3385,3385,3385,102
|
|
20240409,140700,44469175,3385,3385,3385,3385,0
|
|
20240409,140600,44469175,3385,3385,3385,3385,0
|
|
20240409,140500,44469175,3385,3385,3385,3385,0
|
|
20240409,140400,44469175,3385,3385,3385,3385,0
|
|
20240409,140300,44469175,3385,3385,3385,3385,0
|
|
20240409,140200,44469175,3385,3385,3385,3385,0
|
|
20240409,140100,44469175,3385,3385,3385,3385,0
|
|
20240409,140000,44469175,3385,3385,3385,3385,0
|
|
20240409,135900,44469175,3385,3385,3385,3385,0
|
|
20240409,135800,44469175,3385,3385,3385,3385,0
|
|
20240409,135700,44469175,3385,3385,3385,3385,0
|
|
20240409,135600,44469175,3385,3385,3385,3385,0
|
|
20240409,135500,44469175,3385,3385,3385,3385,0
|
|
20240409,135400,44469175,3385,3385,3385,3385,0
|
|
20240409,135300,44469175,3385,3385,3385,3385,0
|
|
20240409,135200,44469175,3385,3385,3385,3385,0
|
|
20240409,135100,44469175,3385,3360,3385,3360,14
|
|
20240409,135000,44422055,3360,3360,3360,3360,15
|
|
20240409,134900,44371655,3375,3375,3375,3375,0
|
|
20240409,134800,44371655,3375,3375,3375,3375,0
|
|
20240409,134700,44371655,3375,3375,3375,3375,100
|
|
20240409,134600,44034155,3375,3355,3375,3355,1300
|
|
20240409,134500,39649015,3360,3360,3360,3360,0
|
|
20240409,134400,39649015,3360,3360,3360,3360,370
|
|
20240409,134300,38405815,3345,3345,3345,3345,0
|
|
20240409,134200,38405815,3345,3345,3345,3345,0
|
|
20240409,134100,38405815,3345,3345,3345,3345,0
|
|
20240409,134000,38405815,3345,3345,3345,3345,0
|
|
20240409,133900,38405815,3345,3345,3345,3345,0
|
|
20240409,133800,38405815,3345,3345,3345,3345,0
|
|
20240409,133700,38405815,3345,3345,3345,3345,0
|
|
20240409,133600,38405815,3345,3345,3345,3345,0
|
|
20240409,133500,38405815,3345,3345,3345,3345,0
|
|
20240409,133400,38405815,3345,3345,3345,3345,0
|
|
20240409,133300,38405815,3345,3345,3345,3345,0
|
|
20240409,133200,38405815,3345,3345,3345,3345,0
|
|
20240409,133100,38405815,3345,3345,3345,3345,0
|
|
20240409,133000,38405815,3345,3345,3345,3345,100
|
|
20240409,132900,38071315,3340,3340,3340,3340,0
|
|
20240409,132800,38071315,3340,3340,3340,3340,0
|
|
20240409,132700,38071315,3340,3340,3340,3340,0
|
|
20240409,132600,38071315,3340,3340,3340,3340,0
|
|
20240409,132500,38071315,3340,3340,3340,3340,0
|
|
20240409,132400,38071315,3340,3340,3340,3340,0
|
|
20240409,132300,38071315,3340,3340,3340,3340,0
|
|
20240409,132200,38071315,3340,3340,3340,3340,0
|
|
20240409,132100,38071315,3340,3340,3340,3340,0
|
|
20240409,132000,38071315,3340,3340,3340,3340,0
|
|
20240409,131900,38071315,3340,3340,3340,3340,0
|
|
20240409,131800,38071315,3340,3340,3340,3340,0
|
|
20240409,131700,38071315,3340,3345,3345,3340,100
|
|
20240409,131600,37737150,3340,3340,3340,3340,0
|
|
20240409,131500,37737150,3340,3340,3340,3340,0
|
|
20240409,131400,37737150,3340,3350,3350,3340,50
|
|
20240409,131300,37570135,3355,3355,3355,3355,0
|
|
20240409,131200,37570135,3355,3355,3355,3355,2
|
|
20240409,131100,37563425,3355,3355,3355,3355,0
|
|
20240409,131000,37563425,3355,3365,3365,3355,3
|
|
20240409,130900,37553345,3345,3345,3345,3345,0
|
|
20240409,130800,37553345,3345,3350,3350,3345,1219
|
|
20240409,130700,33472210,3345,3355,3355,3345,300
|
|
20240409,130600,32468360,3375,3375,3375,3375,0
|
|
20240409,130500,32468360,3375,3375,3375,3375,0
|
|
20240409,130400,32468360,3375,3375,3375,3375,0
|
|
20240409,130300,32468360,3375,3375,3375,3375,0
|
|
20240409,130200,32468360,3375,3375,3375,3375,0
|
|
20240409,130100,32468360,3375,3375,3375,3375,2
|
|
20240409,130000,32461610,3375,3375,3375,3375,0
|
|
20240409,125900,32461610,3375,3375,3375,3375,0
|
|
20240409,125800,32461610,3375,3375,3375,3375,0
|
|
20240409,125700,32461610,3375,3375,3375,3375,0
|
|
20240409,125600,32461610,3375,3375,3375,3375,24
|
|
20240409,125500,32380610,3375,3375,3375,3375,50
|
|
20240409,125400,32211860,3375,3375,3375,3375,0
|
|
20240409,125300,32211860,3375,3375,3375,3375,0
|
|
20240409,125200,32211860,3375,3375,3375,3375,0
|
|
20240409,125100,32211860,3375,3375,3375,3375,0
|
|
20240409,125000,32211860,3375,3375,3375,3375,0
|
|
20240409,124900,32211860,3375,3375,3375,3375,0
|
|
20240409,124800,32211860,3375,3375,3375,3375,0
|
|
20240409,124700,32211860,3375,3375,3375,3375,0
|
|
20240409,124600,32211860,3375,3375,3375,3375,0
|
|
20240409,124500,32211860,3375,3375,3375,3375,0
|
|
20240409,124400,32211860,3375,3375,3375,3375,0
|
|
20240409,124300,32211860,3375,3375,3375,3375,0
|
|
20240409,124200,32211860,3375,3375,3375,3375,0
|
|
20240409,124100,32211860,3375,3375,3375,3375,0
|
|
20240409,124000,32211860,3375,3375,3375,3375,0
|
|
20240409,123900,32211860,3375,3375,3375,3375,0
|
|
20240409,123800,32211860,3375,3375,3375,3375,0
|
|
20240409,123700,32211860,3375,3375,3375,3375,0
|
|
20240409,123600,32211860,3375,3375,3375,3375,0
|
|
20240409,123500,32211860,3375,3360,3375,3360,105
|
|
20240409,123400,31858610,3360,3360,3360,3360,0
|
|
20240409,123300,31858610,3360,3360,3360,3360,0
|
|
20240409,123200,31858610,3360,3360,3360,3360,0
|
|
20240409,123100,31858610,3360,3360,3360,3360,0
|
|
20240409,123000,31858610,3360,3360,3360,3360,5
|
|
20240409,122900,31841810,3360,3360,3360,3360,0
|
|
20240409,122800,31841810,3360,3360,3360,3360,0
|
|
20240409,122700,31841810,3360,3360,3360,3360,17
|
|
20240409,122600,31784690,3340,3340,3340,3340,0
|
|
20240409,122500,31784690,3340,3340,3340,3340,301
|
|
20240409,122400,30779350,3340,3340,3340,3340,0
|
|
20240409,122300,30779350,3340,3340,3340,3340,0
|
|
20240409,122200,30779350,3340,3340,3340,3340,0
|
|
20240409,122100,30779350,3340,3340,3340,3340,0
|
|
20240409,122000,30779350,3340,3340,3340,3340,0
|
|
20240409,121900,30779350,3340,3340,3340,3340,0
|
|
20240409,121800,30779350,3340,3340,3340,3340,0
|
|
20240409,121700,30779350,3340,3340,3340,3340,0
|
|
20240409,121600,30779350,3340,3340,3340,3340,0
|
|
20240409,121500,30779350,3340,3340,3340,3340,0
|
|
20240409,121400,30779350,3340,3340,3340,3340,0
|
|
20240409,121300,30779350,3340,3340,3340,3340,0
|
|
20240409,121200,30779350,3340,3340,3340,3340,0
|
|
20240409,121100,30779350,3340,3340,3340,3340,0
|
|
20240409,121000,30779350,3340,3340,3340,3340,0
|
|
20240409,120900,30779350,3340,3340,3340,3340,0
|
|
20240409,120800,30779350,3340,3340,3340,3340,200
|
|
20240409,120700,30111350,3340,3340,3340,3340,500
|
|
20240409,120600,28441350,3360,3360,3360,3360,0
|
|
20240409,120500,28441350,3360,3360,3360,3360,0
|
|
20240409,120400,28441350,3360,3360,3360,3360,0
|
|
20240409,120300,28441350,3360,3360,3360,3360,0
|
|
20240409,120200,28441350,3360,3360,3360,3360,52
|
|
20240409,120100,28266630,3360,3340,3360,3340,149
|
|
20240409,120000,27767990,3340,3355,3355,3340,1000
|
|
20240409,115900,24421270,3360,3360,3360,3360,0
|
|
20240409,115800,24421270,3360,3360,3360,3360,0
|
|
20240409,115700,24421270,3360,3360,3360,3360,20
|
|
20240409,115600,24354070,3360,3360,3360,3360,10
|
|
20240409,115500,24320470,3355,3355,3355,3355,1
|
|
20240409,115400,24317115,3350,3350,3350,3350,0
|
|
20240409,115300,24317115,3350,3350,3350,3350,0
|
|
20240409,115200,24317115,3350,3350,3350,3350,0
|
|
20240409,115100,24317115,3350,3350,3350,3350,0
|
|
20240409,115000,24317115,3350,3350,3350,3350,0
|
|
20240409,114900,24317115,3350,3350,3350,3350,0
|
|
20240409,114800,24317115,3350,3350,3350,3350,0
|
|
20240409,114700,24317115,3350,3350,3350,3350,0
|
|
20240409,114600,24317115,3350,3350,3350,3350,0
|
|
20240409,114500,24317115,3350,3350,3350,3350,0
|
|
20240409,114400,24317115,3350,3350,3350,3350,0
|
|
20240409,114300,24317115,3350,3350,3350,3350,0
|
|
20240409,114200,24317115,3350,3350,3350,3350,0
|
|
20240409,114100,24317115,3350,3350,3350,3350,0
|
|
20240409,114000,24317115,3350,3350,3350,3350,0
|
|
20240409,113900,24317115,3350,3350,3350,3350,0
|
|
20240409,113800,24317115,3350,3350,3350,3350,0
|
|
20240409,113700,24317115,3350,3350,3350,3350,0
|
|
20240409,113600,24317115,3350,3350,3350,3350,0
|
|
20240409,113500,24317115,3350,3350,3350,3350,0
|
|
20240409,113400,24317115,3350,3350,3350,3350,0
|
|
20240409,113300,24317115,3350,3350,3350,3350,19
|
|
20240409,113200,24253465,3350,3350,3350,3350,20
|
|
20240409,113100,24186465,3350,3350,3350,3350,0
|
|
20240409,113000,24186465,3350,3350,3350,3350,411
|
|
20240409,112900,22809615,3350,3350,3350,3350,0
|
|
20240409,112800,22809615,3350,3350,3350,3350,11
|
|
20240409,112700,22772765,3350,3350,3350,3350,191
|
|
20240409,112600,22132915,3350,3350,3350,3350,0
|
|
20240409,112500,22132915,3350,3350,3350,3350,0
|
|
20240409,112400,22132915,3350,3350,3350,3350,0
|
|
20240409,112300,22132915,3350,3350,3350,3350,0
|
|
20240409,112200,22132915,3350,3350,3350,3350,0
|
|
20240409,112100,22132915,3350,3350,3350,3350,4
|
|
20240409,112000,22119515,3355,3355,3355,3355,6
|
|
20240409,111900,22099385,3360,3360,3360,3360,0
|
|
20240409,111800,22099385,3360,3360,3360,3360,0
|
|
20240409,111700,22099385,3360,3360,3360,3360,0
|
|
20240409,111600,22099385,3360,3360,3360,3360,0
|
|
20240409,111500,22099385,3360,3360,3360,3360,0
|
|
20240409,111400,22099385,3360,3360,3360,3360,0
|
|
20240409,111300,22099385,3360,3360,3360,3360,0
|
|
20240409,111200,22099385,3360,3360,3360,3360,1
|
|
20240409,111100,22096025,3360,3360,3360,3360,3
|
|
20240409,111000,22085945,3350,3350,3350,3350,0
|
|
20240409,110900,22085945,3350,3350,3350,3350,0
|
|
20240409,110800,22085945,3350,3350,3350,3350,0
|
|
20240409,110700,22085945,3350,3355,3355,3350,73
|
|
20240409,110600,21841385,3355,3355,3355,3355,0
|
|
20240409,110500,21841385,3355,3355,3355,3355,0
|
|
20240409,110400,21841385,3355,3355,3355,3355,0
|
|
20240409,110300,21841385,3355,3355,3355,3355,100
|
|
20240409,110200,21505885,3360,3360,3360,3360,0
|
|
20240409,110100,21505885,3360,3360,3360,3360,0
|
|
20240409,110000,21505885,3360,3360,3360,3360,0
|
|
20240409,105900,21505885,3360,3360,3360,3360,0
|
|
20240409,105800,21505885,3360,3360,3360,3360,0
|
|
20240409,105700,21505885,3360,3360,3360,3360,0
|
|
20240409,105600,21505885,3360,3360,3360,3360,0
|
|
20240409,105500,21505885,3360,3360,3360,3360,1
|
|
20240409,105400,21502525,3360,3360,3360,3360,10
|
|
20240409,105300,21468925,3360,3360,3360,3360,0
|
|
20240409,105200,21468925,3360,3360,3360,3360,0
|
|
20240409,105100,21468925,3360,3360,3360,3360,0
|
|
20240409,105000,21468925,3360,3360,3360,3360,0
|
|
20240409,104900,21468925,3360,3360,3360,3360,0
|
|
20240409,104800,21468925,3360,3360,3360,3360,0
|
|
20240409,104700,21468925,3360,3360,3360,3360,0
|
|
20240409,104600,21468925,3360,3360,3360,3360,0
|
|
20240409,104500,21468925,3360,3360,3360,3360,1
|
|
20240409,104400,21465565,3360,3360,3360,3360,0
|
|
20240409,104300,21465565,3360,3360,3360,3360,5
|
|
20240409,104200,21448765,3350,3350,3350,3350,0
|
|
20240409,104100,21448765,3350,3350,3350,3350,0
|
|
20240409,104000,21448765,3350,3350,3350,3350,0
|
|
20240409,103900,21448765,3350,3350,3350,3350,0
|
|
20240409,103800,21448765,3350,3350,3350,3350,0
|
|
20240409,103700,21448765,3350,3350,3350,3350,0
|
|
20240409,103600,21448765,3350,3350,3350,3350,84
|
|
20240409,103500,21167365,3355,3355,3355,3355,50
|
|
20240409,103400,20999615,3355,3355,3355,3355,0
|
|
20240409,103300,20999615,3355,3355,3355,3355,0
|
|
20240409,103200,20999615,3355,3355,3355,3355,60
|
|
20240409,103100,20798315,3350,3350,3350,3350,1000
|
|
20240409,103000,17448315,3360,3365,3365,3355,2083
|
|
20240409,102900,10457540,3365,3365,3365,3365,0
|
|
20240409,102800,10457540,3365,3365,3365,3365,21
|
|
20240409,102700,10386875,3365,3365,3365,3365,0
|
|
20240409,102600,10386875,3365,3365,3365,3365,0
|
|
20240409,102500,10386875,3365,3365,3365,3365,201
|
|
20240409,102400,9710510,3365,3365,3365,3365,100
|
|
20240409,102300,9374010,3365,3365,3365,3365,0
|
|
20240409,102200,9374010,3365,3365,3365,3365,0
|
|
20240409,102100,9374010,3365,3365,3365,3365,0
|
|
20240409,102000,9374010,3365,3365,3365,3365,0
|
|
20240409,101900,9374010,3365,3365,3365,3365,0
|
|
20240409,101800,9374010,3365,3365,3365,3365,0
|
|
20240409,101700,9374010,3365,3365,3365,3365,2
|
|
20240409,101600,9367280,3385,3385,3385,3385,0
|
|
20240409,101500,9367280,3385,3385,3385,3385,0
|
|
20240409,101400,9367280,3385,3385,3385,3385,0
|
|
20240409,101300,9367280,3385,3385,3385,3385,0
|
|
20240409,101200,9367280,3385,3385,3385,3385,0
|
|
20240409,101100,9367280,3385,3385,3385,3385,0
|
|
20240409,101000,9367280,3385,3385,3385,3385,0
|
|
20240409,100900,9367280,3385,3385,3385,3385,0
|
|
20240409,100800,9367280,3385,3385,3385,3385,0
|
|
20240409,100700,9367280,3385,3385,3385,3385,0
|
|
20240409,100600,9367280,3385,3385,3385,3385,0
|
|
20240409,100500,9367280,3385,3385,3385,3385,0
|
|
20240409,100400,9367280,3385,3385,3385,3385,0
|
|
20240409,100300,9367280,3385,3385,3385,3385,1
|
|
20240409,100200,9363895,3365,3365,3365,3365,512
|
|
20240409,100100,7641015,3365,3365,3365,3365,0
|
|
20240409,100000,7641015,3365,3365,3365,3365,10
|
|
20240409,095900,7607365,3365,3365,3365,3365,155
|
|
20240409,095800,7085790,3365,3365,3365,3365,100
|
|
20240409,095700,6749290,3365,3365,3365,3365,2
|
|
20240409,095600,6742560,3365,3385,3385,3365,73
|
|
20240409,095500,6496895,3370,3370,3370,3370,0
|
|
20240409,095400,6496895,3370,3370,3370,3370,91
|
|
20240409,095300,6190225,3385,3385,3385,3385,0
|
|
20240409,095200,6190225,3385,3385,3385,3385,2
|
|
20240409,095100,6183455,3370,3370,3370,3370,0
|
|
20240409,095000,6183455,3370,3370,3370,3370,2
|
|
20240409,094900,6176715,3370,3375,3375,3370,199
|
|
20240409,094800,5505835,3370,3380,3380,3370,1015
|
|
20240409,094700,2082685,3380,3380,3380,3380,196
|
|
20240409,094600,1420205,3380,3380,3380,3380,0
|
|
20240409,094500,1420205,3380,3380,3380,3380,50
|
|
20240409,094400,1251205,3385,3385,3385,3385,0
|
|
20240409,094300,1251205,3385,3385,3385,3385,0
|
|
20240409,094200,1251205,3385,3385,3385,3385,0
|
|
20240409,094100,1251205,3385,3385,3385,3385,0
|
|
20240409,094000,1251205,3385,3385,3385,3385,162
|
|
20240409,093900,702835,3385,3385,3385,3385,0
|
|
20240409,093800,702835,3385,3385,3385,3385,0
|
|
20240409,093700,702835,3385,3385,3385,3385,0
|
|
20240409,093600,702835,3385,3390,3390,3385,11
|
|
20240409,093500,665575,3390,3395,3395,3390,119
|
|
20240409,093400,261645,3415,3415,3415,3415,0
|
|
20240409,093300,261645,3415,3415,3415,3415,0
|
|
20240409,093200,261645,3415,3415,3415,3415,0
|
|
20240409,093100,261645,3415,3415,3415,3415,0
|
|
20240409,093000,261645,3415,3415,3415,3415,0
|
|
20240409,092900,261645,3415,3415,3415,3415,0
|
|
20240409,092800,261645,3415,3415,3415,3415,0
|
|
20240409,092700,261645,3415,3415,3415,3415,0
|
|
20240409,092600,261645,3415,3415,3415,3415,0
|
|
20240409,092500,261645,3415,3415,3415,3415,0
|
|
20240409,092400,261645,3415,3415,3415,3415,0
|
|
20240409,092300,261645,3415,3415,3415,3415,1
|
|
20240409,092200,258230,3395,3395,3395,3395,0
|
|
20240409,092100,258230,3395,3395,3395,3395,0
|
|
20240409,092000,258230,3395,3395,3395,3395,1
|
|
20240409,091900,254835,3395,3395,3395,3395,0
|
|
20240409,091800,254835,3395,3395,3395,3395,0
|
|
20240409,091700,254835,3395,3395,3395,3395,0
|
|
20240409,091600,254835,3395,3395,3395,3395,42
|
|
20240409,091500,112245,3415,3415,3415,3415,0
|
|
20240409,091400,112245,3415,3415,3415,3415,0
|
|
20240409,091300,112245,3415,3415,3415,3415,0
|
|
20240409,091200,112245,3415,3415,3415,3415,0
|
|
20240409,091100,112245,3415,3415,3415,3415,0
|
|
20240409,091000,112245,3415,3415,3415,3415,0
|
|
20240409,090900,112245,3415,3415,3415,3415,1
|
|
20240409,090800,108830,3415,3415,3415,3415,0
|
|
20240409,090700,108830,3415,3415,3415,3415,1
|
|
20240409,090600,105415,3415,3415,3415,3415,1
|
|
20240409,090500,102000,3400,3400,3400,3400,0
|
|
20240409,090400,102000,3400,3400,3400,3400,0
|
|
20240409,090300,102000,3400,3400,3400,3400,0
|
|
20240409,090200,102000,3400,3400,3400,3400,30
|
|
20240409,090100,0,3400,3400,3400,3400,0
|
|
20240409,090000,0,3400,3400,3400,3400,0
|