618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191500,163094090,3510,3510,3510,3510,697
|
|
20240412,191400,163094090,3510,3510,3510,3510,0
|
|
20240412,191300,163094090,3510,3510,3510,3510,0
|
|
20240412,191200,163094090,3510,3510,3510,3510,0
|
|
20240412,191100,163094090,3510,3510,3510,3510,0
|
|
20240412,191000,163094090,3510,3510,3510,3510,0
|
|
20240412,190900,163094090,3510,3510,3510,3510,0
|
|
20240412,190800,163094090,3510,3510,3510,3510,0
|
|
20240412,190700,163094090,3510,3510,3510,3510,0
|
|
20240412,190600,163094090,3510,3510,3510,3510,0
|
|
20240412,190500,163094090,3510,3510,3510,3510,0
|
|
20240412,190400,163094090,3510,3510,3510,3510,0
|
|
20240412,190300,163094090,3510,3510,3510,3510,0
|
|
20240412,190200,163094090,3510,3510,3510,3510,0
|
|
20240412,190100,163094090,3510,3510,3510,3510,0
|
|
20240412,190000,163094090,3510,3510,3510,3510,0
|
|
20240412,185900,163094090,3510,3510,3510,3510,0
|
|
20240412,185800,163094090,3510,3510,3510,3510,0
|
|
20240412,185700,163094090,3510,3510,3510,3510,0
|
|
20240412,185600,163094090,3510,3510,3510,3510,0
|
|
20240412,185500,163094090,3510,3510,3510,3510,0
|
|
20240412,185400,163094090,3510,3510,3510,3510,0
|
|
20240412,185300,163094090,3510,3510,3510,3510,0
|
|
20240412,185200,163094090,3510,3510,3510,3510,0
|
|
20240412,185100,163094090,3510,3510,3510,3510,0
|
|
20240412,185000,163094090,3510,3510,3510,3510,0
|
|
20240412,184900,163094090,3510,3510,3510,3510,0
|
|
20240412,184800,163094090,3510,3510,3510,3510,0
|
|
20240412,184700,163094090,3510,3510,3510,3510,0
|
|
20240412,184600,163094090,3510,3510,3510,3510,0
|
|
20240412,184500,163094090,3510,3510,3510,3510,697
|
|
20240412,184400,163094090,3510,3510,3510,3510,0
|
|
20240412,184300,163094090,3510,3510,3510,3510,0
|
|
20240412,184200,163094090,3510,3510,3510,3510,0
|
|
20240412,184100,163094090,3510,3510,3510,3510,0
|
|
20240412,184000,163094090,3510,3510,3510,3510,0
|
|
20240412,183900,163094090,3510,3510,3510,3510,0
|
|
20240412,183800,163094090,3510,3510,3510,3510,0
|
|
20240412,183700,163094090,3510,3510,3510,3510,0
|
|
20240412,183600,163094090,3510,3510,3510,3510,0
|
|
20240412,183500,163094090,3510,3510,3510,3510,0
|
|
20240412,183400,163094090,3510,3510,3510,3510,0
|
|
20240412,183300,163094090,3510,3510,3510,3510,0
|
|
20240412,183200,163094090,3510,3510,3510,3510,0
|
|
20240412,183100,163094090,3510,3510,3510,3510,0
|
|
20240412,183000,163094090,3510,3510,3510,3510,0
|
|
20240412,182900,163094090,3510,3510,3510,3510,0
|
|
20240412,182800,163094090,3510,3510,3510,3510,0
|
|
20240412,182700,163094090,3510,3510,3510,3510,0
|
|
20240412,182600,163094090,3510,3510,3510,3510,0
|
|
20240412,182500,163094090,3510,3510,3510,3510,0
|
|
20240412,182400,163094090,3510,3510,3510,3510,0
|
|
20240412,182300,163094090,3510,3510,3510,3510,0
|
|
20240412,182200,163094090,3510,3510,3510,3510,0
|
|
20240412,182100,163094090,3510,3510,3510,3510,0
|
|
20240412,182000,163094090,3510,3510,3510,3510,0
|
|
20240412,181900,163094090,3510,3510,3510,3510,0
|
|
20240412,181800,163094090,3510,3510,3510,3510,0
|
|
20240412,181700,163094090,3510,3510,3510,3510,0
|
|
20240412,181600,163094090,3510,3510,3510,3510,0
|
|
20240412,181500,163094090,3510,3510,3510,3510,697
|
|
20240412,181400,163094090,3510,3510,3510,3510,0
|
|
20240412,181300,163094090,3510,3510,3510,3510,0
|
|
20240412,181200,163094090,3510,3510,3510,3510,0
|
|
20240412,181100,163094090,3510,3510,3510,3510,0
|
|
20240412,181000,163094090,3510,3510,3510,3510,0
|
|
20240412,180900,163094090,3510,3510,3510,3510,0
|
|
20240412,180800,163094090,3510,3510,3510,3510,0
|
|
20240412,180700,163094090,3510,3510,3510,3510,0
|
|
20240412,180600,163094090,3510,3510,3510,3510,0
|
|
20240412,180500,163094090,3510,3510,3510,3510,0
|
|
20240412,180400,163094090,3510,3510,3510,3510,0
|
|
20240412,180300,163094090,3510,3510,3510,3510,0
|
|
20240412,180200,163094090,3510,3510,3510,3510,0
|
|
20240412,180100,163094090,3510,3510,3510,3510,0
|
|
20240412,180000,163094090,3510,3510,3510,3510,0
|
|
20240412,175900,163094090,3510,3510,3510,3510,0
|
|
20240412,175800,163094090,3510,3510,3510,3510,0
|
|
20240412,175700,163094090,3510,3510,3510,3510,0
|
|
20240412,175600,163094090,3510,3510,3510,3510,0
|
|
20240412,175500,163094090,3510,3510,3510,3510,0
|
|
20240412,175400,163094090,3510,3510,3510,3510,0
|
|
20240412,175300,163094090,3510,3510,3510,3510,0
|
|
20240412,175200,163094090,3510,3510,3510,3510,0
|
|
20240412,175100,163094090,3510,3510,3510,3510,0
|
|
20240412,175000,163094090,3510,3510,3510,3510,0
|
|
20240412,174900,163094090,3510,3510,3510,3510,0
|
|
20240412,174800,163094090,3510,3510,3510,3510,0
|
|
20240412,174700,163094090,3510,3510,3510,3510,0
|
|
20240412,174600,163094090,3510,3510,3510,3510,0
|
|
20240412,174500,163094090,3510,3510,3510,3510,697
|
|
20240412,174400,163094090,3510,3510,3510,3510,0
|
|
20240412,174300,163094090,3510,3510,3510,3510,0
|
|
20240412,174200,163094090,3510,3510,3510,3510,0
|
|
20240412,174100,163094090,3510,3510,3510,3510,0
|
|
20240412,174000,163094090,3510,3510,3510,3510,0
|
|
20240412,173900,163094090,3510,3510,3510,3510,0
|
|
20240412,173800,163094090,3510,3510,3510,3510,0
|
|
20240412,173700,163094090,3510,3510,3510,3510,0
|
|
20240412,173600,163094090,3510,3510,3510,3510,0
|
|
20240412,173500,163094090,3510,3510,3510,3510,0
|
|
20240412,173400,163094090,3510,3510,3510,3510,0
|
|
20240412,173300,163094090,3510,3510,3510,3510,0
|
|
20240412,173200,163094090,3510,3510,3510,3510,0
|
|
20240412,173100,163094090,3510,3510,3510,3510,0
|
|
20240412,173000,163094090,3510,3510,3510,3510,0
|
|
20240412,172900,163094090,3510,3510,3510,3510,0
|
|
20240412,172800,163094090,3510,3510,3510,3510,0
|
|
20240412,172700,163094090,3510,3510,3510,3510,0
|
|
20240412,172600,163094090,3510,3510,3510,3510,0
|
|
20240412,172500,163094090,3510,3510,3510,3510,0
|
|
20240412,172400,163094090,3510,3510,3510,3510,0
|
|
20240412,172300,163094090,3510,3510,3510,3510,0
|
|
20240412,172200,163094090,3510,3510,3510,3510,0
|
|
20240412,172100,163094090,3510,3510,3510,3510,0
|
|
20240412,172000,163094090,3510,3510,3510,3510,0
|
|
20240412,171900,163094090,3510,3510,3510,3510,0
|
|
20240412,171800,163094090,3510,3510,3510,3510,0
|
|
20240412,171700,163094090,3510,3510,3510,3510,0
|
|
20240412,171600,163094090,3510,3510,3510,3510,0
|
|
20240412,171500,163094090,3510,3510,3510,3510,697
|
|
20240412,171400,163094090,3510,3510,3510,3510,0
|
|
20240412,171300,163094090,3510,3510,3510,3510,0
|
|
20240412,171200,163094090,3510,3510,3510,3510,0
|
|
20240412,171100,163094090,3510,3510,3510,3510,0
|
|
20240412,171000,163094090,3510,3510,3510,3510,0
|
|
20240412,170900,163094090,3510,3510,3510,3510,0
|
|
20240412,170800,163094090,3510,3510,3510,3510,0
|
|
20240412,170700,163094090,3510,3510,3510,3510,0
|
|
20240412,170600,163094090,3510,3510,3510,3510,0
|
|
20240412,170500,163094090,3510,3510,3510,3510,0
|
|
20240412,170400,163094090,3510,3510,3510,3510,0
|
|
20240412,170300,163094090,3510,3510,3510,3510,0
|
|
20240412,170200,163094090,3510,3510,3510,3510,0
|
|
20240412,170100,163094090,3510,3510,3510,3510,0
|
|
20240412,170000,163094090,3510,3510,3510,3510,0
|
|
20240412,165900,163094090,3510,3510,3510,3510,0
|
|
20240412,165800,163094090,3510,3510,3510,3510,0
|
|
20240412,165700,163094090,3510,3510,3510,3510,0
|
|
20240412,165600,163094090,3510,3510,3510,3510,0
|
|
20240412,165500,163094090,3510,3510,3510,3510,0
|
|
20240412,165400,163094090,3510,3510,3510,3510,0
|
|
20240412,165300,163094090,3510,3510,3510,3510,0
|
|
20240412,165200,163094090,3510,3510,3510,3510,0
|
|
20240412,165100,163094090,3510,3510,3510,3510,0
|
|
20240412,165000,163094090,3510,3510,3510,3510,0
|
|
20240412,164900,163094090,3510,3510,3510,3510,0
|
|
20240412,164800,163094090,3510,3510,3510,3510,0
|
|
20240412,164700,163094090,3510,3510,3510,3510,0
|
|
20240412,164600,163094090,3510,3510,3510,3510,0
|
|
20240412,164500,163094090,3510,3510,3510,3510,697
|
|
20240412,164400,163094090,3510,3510,3510,3510,0
|
|
20240412,164300,163094090,3510,3510,3510,3510,0
|
|
20240412,164200,163094090,3510,3510,3510,3510,0
|
|
20240412,164100,163094090,3510,3510,3510,3510,0
|
|
20240412,164000,163094090,3510,3510,3510,3510,0
|
|
20240412,163900,163094090,3510,3510,3510,3510,0
|
|
20240412,163800,163094090,3510,3510,3510,3510,0
|
|
20240412,163700,163094090,3510,3510,3510,3510,0
|
|
20240412,163600,163094090,3510,3510,3510,3510,0
|
|
20240412,163500,163094090,3510,3510,3510,3510,0
|
|
20240412,163400,163094090,3510,3510,3510,3510,0
|
|
20240412,163300,163094090,3510,3510,3510,3510,0
|
|
20240412,163200,163094090,3510,3510,3510,3510,0
|
|
20240412,163100,163094090,3510,3510,3510,3510,0
|
|
20240412,163000,163094090,3510,3510,3510,3510,0
|
|
20240412,162900,163094090,3510,3510,3510,3510,0
|
|
20240412,162800,163094090,3510,3510,3510,3510,0
|
|
20240412,162700,163094090,3510,3510,3510,3510,0
|
|
20240412,162600,163094090,3510,3510,3510,3510,0
|
|
20240412,162500,163094090,3510,3510,3510,3510,0
|
|
20240412,162400,163094090,3510,3510,3510,3510,0
|
|
20240412,162300,163094090,3510,3510,3510,3510,0
|
|
20240412,162200,163094090,3510,3510,3510,3510,0
|
|
20240412,162100,163094090,3510,3510,3510,3510,0
|
|
20240412,162000,163094090,3510,3510,3510,3510,0
|
|
20240412,161900,163094090,3510,3510,3510,3510,0
|
|
20240412,161800,163094090,3510,3510,3510,3510,0
|
|
20240412,161700,163094090,3510,3510,3510,3510,0
|
|
20240412,161600,163094090,3510,3510,3510,3510,0
|
|
20240412,161500,163094090,3510,3510,3510,3510,697
|
|
20240412,161400,163094090,3510,3510,3510,3510,0
|
|
20240412,161300,163094090,3510,3510,3510,3510,0
|
|
20240412,161200,163094090,3510,3510,3510,3510,0
|
|
20240412,161100,163094090,3510,3510,3510,3510,0
|
|
20240412,161000,163094090,3510,3510,3510,3510,0
|
|
20240412,160900,163094090,3510,3510,3510,3510,0
|
|
20240412,160800,163094090,3510,3510,3510,3510,0
|
|
20240412,160700,163094090,3510,3510,3510,3510,0
|
|
20240412,160600,163094090,3510,3510,3510,3510,0
|
|
20240412,160500,163094090,3510,3510,3510,3510,0
|
|
20240412,160400,163094090,3510,3510,3510,3510,0
|
|
20240412,160300,163094090,3510,3510,3510,3510,0
|
|
20240412,160200,163094090,3510,3510,3510,3510,0
|
|
20240412,160100,163094090,3510,3510,3510,3510,0
|
|
20240412,160000,163094090,3510,3510,3510,3510,0
|
|
20240412,155900,163094090,3510,3510,3510,3510,0
|
|
20240412,155800,163094090,3510,3510,3510,3510,0
|
|
20240412,155700,163094090,3510,3510,3510,3510,0
|
|
20240412,155600,163094090,3510,3510,3510,3510,0
|
|
20240412,155500,163094090,3510,3510,3510,3510,0
|
|
20240412,155400,163094090,3510,3510,3510,3510,0
|
|
20240412,155300,163094090,3510,3510,3510,3510,0
|
|
20240412,155200,163094090,3510,3510,3510,3510,0
|
|
20240412,155100,163094090,3510,3510,3510,3510,0
|
|
20240412,155000,163094090,3510,3510,3510,3510,0
|
|
20240412,154900,163094090,3510,3510,3510,3510,0
|
|
20240412,154800,163094090,3510,3510,3510,3510,0
|
|
20240412,154700,163094090,3510,3510,3510,3510,0
|
|
20240412,154600,163094090,3510,3510,3510,3510,0
|
|
20240412,154500,163094090,3510,3510,3510,3510,697
|
|
20240412,154400,163094090,3510,3510,3510,3510,0
|
|
20240412,154300,163094090,3510,3510,3510,3510,0
|
|
20240412,154200,163094090,3510,3510,3510,3510,0
|
|
20240412,154100,163094090,3510,3510,3510,3510,0
|
|
20240412,154000,163094090,3510,3510,3510,3510,0
|
|
20240412,153900,163094090,3510,3510,3510,3510,0
|
|
20240412,153800,163094090,3510,3510,3510,3510,0
|
|
20240412,153700,163094090,3510,3510,3510,3510,0
|
|
20240412,153600,163094090,3510,3510,3510,3510,0
|
|
20240412,153500,163094090,3510,3510,3510,3510,0
|
|
20240412,153400,163094090,3510,3510,3510,3510,0
|
|
20240412,153300,163094090,3510,3510,3510,3510,0
|
|
20240412,153200,163094090,3510,3510,3510,3510,0
|
|
20240412,153100,163094090,3510,3510,3510,3510,0
|
|
20240412,153000,163094090,3510,3510,3510,3510,697
|
|
20240412,152900,160647620,3510,3510,3510,3510,0
|
|
20240412,152800,160647620,3510,3510,3510,3510,0
|
|
20240412,152700,160647620,3510,3510,3510,3510,0
|
|
20240412,152600,160647620,3510,3510,3510,3510,0
|
|
20240412,152500,160647620,3510,3510,3510,3510,0
|
|
20240412,152400,160647620,3510,3510,3510,3510,0
|
|
20240412,152300,160647620,3510,3510,3510,3510,0
|
|
20240412,152200,160647620,3510,3510,3510,3510,0
|
|
20240412,152100,160647620,3510,3510,3510,3510,0
|
|
20240412,152000,160647620,3510,3510,3510,3510,0
|
|
20240412,151900,160647620,3510,3500,3510,3500,401
|
|
20240412,151800,159242225,3500,3505,3510,3500,894
|
|
20240412,151700,156110970,3510,3510,3510,3505,189
|
|
20240412,151600,155448510,3510,3480,3510,3480,6
|
|
20240412,151500,155427600,3510,3515,3515,3480,41
|
|
20240412,151400,155284855,3515,3515,3515,3515,1
|
|
20240412,151300,155281340,3515,3520,3520,3500,99
|
|
20240412,151200,154934790,3500,3495,3510,3495,2224
|
|
20240412,151100,147148335,3490,3490,3490,3490,78
|
|
20240412,151000,146876115,3495,3495,3495,3495,0
|
|
20240412,150900,146876115,3495,3490,3495,3455,113
|
|
20240412,150800,146485435,3495,3495,3495,3495,0
|
|
20240412,150700,146485435,3495,3495,3495,3495,0
|
|
20240412,150600,146485435,3495,3495,3495,3495,141
|
|
20240412,150500,145992640,3495,3495,3495,3495,0
|
|
20240412,150400,145992640,3495,3495,3495,3495,1
|
|
20240412,150300,145989145,3495,3495,3495,3495,0
|
|
20240412,150200,145989145,3495,3495,3495,3495,287
|
|
20240412,150100,144986080,3495,3495,3495,3495,20
|
|
20240412,150000,144916180,3495,3495,3495,3495,0
|
|
20240412,145900,144916180,3495,3495,3495,3495,0
|
|
20240412,145800,144916180,3495,3495,3495,3495,1
|
|
20240412,145700,144912685,3495,3495,3495,3495,72
|
|
20240412,145600,144661045,3500,3500,3500,3500,0
|
|
20240412,145500,144661045,3500,3500,3500,3500,93
|
|
20240412,145400,144335545,3500,3475,3500,3475,3255
|
|
20240412,145300,132968935,3475,3475,3475,3475,0
|
|
20240412,145200,132968935,3475,3475,3475,3475,0
|
|
20240412,145100,132968935,3475,3475,3475,3475,59
|
|
20240412,145000,132763910,3475,3470,3475,3470,392
|
|
20240412,144900,131402140,3465,3465,3465,3465,0
|
|
20240412,144800,131402140,3465,3465,3470,3465,56
|
|
20240412,144700,131208025,3465,3465,3465,3465,697
|
|
20240412,144600,128792920,3465,3465,3465,3465,0
|
|
20240412,144500,128792920,3465,3465,3465,3465,0
|
|
20240412,144400,128792920,3465,3465,3465,3465,0
|
|
20240412,144300,128792920,3465,3465,3465,3465,0
|
|
20240412,144200,128792920,3465,3465,3465,3465,1
|
|
20240412,144100,128789455,3450,3450,3450,3450,0
|
|
20240412,144000,128789455,3450,3450,3450,3450,0
|
|
20240412,143900,128789455,3450,3450,3450,3450,0
|
|
20240412,143800,128789455,3450,3450,3450,3450,0
|
|
20240412,143700,128789455,3450,3450,3450,3450,0
|
|
20240412,143600,128789455,3450,3450,3450,3450,0
|
|
20240412,143500,128789455,3450,3450,3450,3450,0
|
|
20240412,143400,128789455,3450,3450,3450,3450,173
|
|
20240412,143300,128192605,3445,3445,3445,3445,0
|
|
20240412,143200,128192605,3445,3445,3445,3445,0
|
|
20240412,143100,128192605,3445,3445,3445,3445,0
|
|
20240412,143000,128192605,3445,3445,3445,3445,0
|
|
20240412,142900,128192605,3445,3445,3445,3445,0
|
|
20240412,142800,128192605,3445,3445,3445,3445,7
|
|
20240412,142700,128168490,3445,3445,3445,3440,624
|
|
20240412,142600,126019180,3440,3440,3440,3440,0
|
|
20240412,142500,126019180,3440,3440,3440,3440,0
|
|
20240412,142400,126019180,3440,3440,3440,3440,40
|
|
20240412,142300,125881580,3450,3450,3450,3450,0
|
|
20240412,142200,125881580,3450,3450,3450,3450,0
|
|
20240412,142100,125881580,3450,3450,3450,3450,0
|
|
20240412,142000,125881580,3450,3450,3450,3450,0
|
|
20240412,141900,125881580,3450,3450,3465,3450,102
|
|
20240412,141800,125529070,3450,3450,3450,3450,0
|
|
20240412,141700,125529070,3450,3450,3450,3450,72
|
|
20240412,141600,125280670,3450,3440,3450,3440,93
|
|
20240412,141500,124960260,3440,3445,3445,3440,1271
|
|
20240412,141400,120582430,3450,3450,3450,3450,5
|
|
20240412,141300,120565180,3450,3450,3450,3450,1
|
|
20240412,141200,120561730,3460,3460,3460,3460,0
|
|
20240412,141100,120561730,3460,3460,3460,3460,0
|
|
20240412,141000,120561730,3460,3460,3460,3460,1
|
|
20240412,140900,120558270,3445,3445,3445,3445,0
|
|
20240412,140800,120558270,3445,3445,3445,3445,0
|
|
20240412,140700,120558270,3445,3445,3445,3445,84
|
|
20240412,140600,120268890,3445,3445,3445,3445,0
|
|
20240412,140500,120268890,3445,3445,3445,3445,0
|
|
20240412,140400,120268890,3445,3445,3445,3445,0
|
|
20240412,140300,120268890,3445,3445,3445,3445,0
|
|
20240412,140200,120268890,3445,3445,3445,3445,0
|
|
20240412,140100,120268890,3445,3445,3445,3445,0
|
|
20240412,140000,120268890,3445,3450,3450,3445,58
|
|
20240412,135900,120069070,3445,3445,3445,3445,0
|
|
20240412,135800,120069070,3445,3445,3445,3445,0
|
|
20240412,135700,120069070,3445,3445,3445,3445,0
|
|
20240412,135600,120069070,3445,3460,3465,3445,1521
|
|
20240412,135500,114802765,3460,3460,3460,3460,5
|
|
20240412,135400,114785465,3460,3460,3460,3460,1
|
|
20240412,135300,114782005,3460,3460,3460,3460,5
|
|
20240412,135200,114764705,3460,3460,3460,3460,26
|
|
20240412,135100,114674745,3445,3445,3445,3445,0
|
|
20240412,135000,114674745,3445,3445,3445,3445,133
|
|
20240412,134900,114216560,3465,3465,3465,3465,0
|
|
20240412,134800,114216560,3465,3465,3465,3465,1
|
|
20240412,134700,114213095,3445,3445,3445,3445,0
|
|
20240412,134600,114213095,3445,3445,3445,3445,0
|
|
20240412,134500,114213095,3445,3450,3450,3445,38
|
|
20240412,134400,114082070,3480,3480,3480,3480,0
|
|
20240412,134300,114082070,3480,3480,3480,3480,0
|
|
20240412,134200,114082070,3480,3480,3480,3480,0
|
|
20240412,134100,114082070,3480,3480,3480,3480,20
|
|
20240412,134000,114012470,3450,3450,3450,3450,39
|
|
20240412,133900,113877920,3450,3450,3450,3450,0
|
|
20240412,133800,113877920,3450,3450,3450,3450,0
|
|
20240412,133700,113877920,3450,3450,3450,3450,0
|
|
20240412,133600,113877920,3450,3450,3450,3450,13
|
|
20240412,133500,113833070,3450,3450,3450,3450,125
|
|
20240412,133400,113401820,3450,3450,3450,3450,0
|
|
20240412,133300,113401820,3450,3450,3450,3450,42
|
|
20240412,133200,113256920,3450,3450,3450,3450,0
|
|
20240412,133100,113256920,3450,3450,3450,3450,90
|
|
20240412,133000,112946420,3445,3445,3445,3445,0
|
|
20240412,132900,112946420,3445,3445,3445,3445,0
|
|
20240412,132800,112946420,3445,3445,3445,3445,0
|
|
20240412,132700,112946420,3445,3445,3445,3445,0
|
|
20240412,132600,112946420,3445,3445,3445,3445,10
|
|
20240412,132500,112911970,3445,3445,3445,3445,44
|
|
20240412,132400,112760390,3445,3445,3445,3445,0
|
|
20240412,132300,112760390,3445,3480,3480,3445,27
|
|
20240412,132200,112666675,3480,3480,3480,3480,0
|
|
20240412,132100,112666675,3480,3480,3480,3480,1
|
|
20240412,132000,112663195,3445,3445,3445,3445,0
|
|
20240412,131900,112663195,3445,3445,3445,3445,0
|
|
20240412,131800,112663195,3445,3485,3485,3445,72
|
|
20240412,131700,112414880,3485,3485,3485,3485,0
|
|
20240412,131600,112414880,3485,3485,3485,3485,0
|
|
20240412,131500,112414880,3485,3485,3485,3485,0
|
|
20240412,131400,112414880,3485,3485,3485,3485,0
|
|
20240412,131300,112414880,3485,3485,3485,3485,0
|
|
20240412,131200,112414880,3485,3485,3485,3485,0
|
|
20240412,131100,112414880,3485,3485,3485,3485,0
|
|
20240412,131000,112414880,3485,3485,3485,3485,0
|
|
20240412,130900,112414880,3485,3485,3485,3485,1
|
|
20240412,130800,112411395,3450,3450,3450,3450,0
|
|
20240412,130700,112411395,3450,3450,3450,3450,0
|
|
20240412,130600,112411395,3450,3440,3450,3440,352
|
|
20240412,130500,111197435,3440,3440,3440,3440,0
|
|
20240412,130400,111197435,3440,3445,3445,3440,147
|
|
20240412,130300,110691400,3445,3445,3445,3445,0
|
|
20240412,130200,110691400,3445,3445,3445,3445,169
|
|
20240412,130100,110109195,3445,3445,3445,3445,41
|
|
20240412,130000,109967950,3445,3445,3445,3445,0
|
|
20240412,125900,109967950,3445,3445,3445,3445,0
|
|
20240412,125800,109967950,3445,3445,3445,3445,0
|
|
20240412,125700,109967950,3445,3445,3445,3445,0
|
|
20240412,125600,109967950,3445,3445,3445,3445,39
|
|
20240412,125500,109833595,3445,3445,3445,3445,0
|
|
20240412,125400,109833595,3445,3445,3445,3445,0
|
|
20240412,125300,109833595,3445,3445,3445,3445,0
|
|
20240412,125200,109833595,3445,3445,3445,3445,0
|
|
20240412,125100,109833595,3445,3450,3450,3445,1251
|
|
20240412,125000,105520370,3460,3460,3460,3460,514
|
|
20240412,124900,103741930,3460,3460,3460,3460,0
|
|
20240412,124800,103741930,3460,3460,3460,3460,0
|
|
20240412,124700,103741930,3460,3460,3460,3460,0
|
|
20240412,124600,103741930,3460,3460,3460,3460,605
|
|
20240412,124500,101648630,3460,3460,3460,3460,43
|
|
20240412,124400,101499850,3465,3465,3465,3465,0
|
|
20240412,124300,101499850,3465,3465,3465,3465,0
|
|
20240412,124200,101499850,3465,3465,3465,3465,0
|
|
20240412,124100,101499850,3465,3465,3465,3465,0
|
|
20240412,124000,101499850,3465,3465,3465,3465,91
|
|
20240412,123900,101184535,3465,3465,3465,3465,39
|
|
20240412,123800,101049400,3465,3465,3465,3465,0
|
|
20240412,123700,101049400,3465,3465,3465,3465,1
|
|
20240412,123600,101045935,3475,3475,3475,3475,0
|
|
20240412,123500,101045935,3475,3475,3475,3475,0
|
|
20240412,123400,101045935,3475,3475,3475,3475,0
|
|
20240412,123300,101045935,3475,3475,3475,3475,0
|
|
20240412,123200,101045935,3475,3475,3475,3475,88
|
|
20240412,123100,100740135,3475,3475,3475,3475,151
|
|
20240412,123000,100215410,3475,3475,3475,3475,0
|
|
20240412,122900,100215410,3475,3475,3475,3475,0
|
|
20240412,122800,100215410,3475,3475,3475,3475,0
|
|
20240412,122700,100215410,3475,3475,3475,3475,40
|
|
20240412,122600,100076410,3495,3495,3495,3495,0
|
|
20240412,122500,100076410,3495,3495,3495,3495,0
|
|
20240412,122400,100076410,3495,3495,3495,3495,0
|
|
20240412,122300,100076410,3495,3495,3495,3495,0
|
|
20240412,122200,100076410,3495,3495,3495,3495,0
|
|
20240412,122100,100076410,3495,3495,3495,3495,0
|
|
20240412,122000,100076410,3495,3495,3495,3495,0
|
|
20240412,121900,100076410,3495,3495,3495,3495,0
|
|
20240412,121800,100076410,3495,3495,3495,3495,0
|
|
20240412,121700,100076410,3495,3495,3495,3495,0
|
|
20240412,121600,100076410,3495,3495,3495,3495,0
|
|
20240412,121500,100076410,3495,3495,3495,3495,0
|
|
20240412,121400,100076410,3495,3495,3495,3495,0
|
|
20240412,121300,100076410,3495,3495,3495,3495,0
|
|
20240412,121200,100076410,3495,3495,3495,3495,0
|
|
20240412,121100,100076410,3495,3495,3495,3495,0
|
|
20240412,121000,100076410,3495,3470,3495,3470,2000
|
|
20240412,120900,93090770,3460,3460,3460,3460,0
|
|
20240412,120800,93090770,3460,3460,3460,3460,0
|
|
20240412,120700,93090770,3460,3460,3460,3460,39
|
|
20240412,120600,92955830,3460,3460,3460,3460,0
|
|
20240412,120500,92955830,3460,3460,3460,3460,0
|
|
20240412,120400,92955830,3460,3460,3460,3460,0
|
|
20240412,120300,92955830,3460,3460,3460,3460,20
|
|
20240412,120200,92886630,3460,3460,3460,3460,12
|
|
20240412,120100,92845110,3460,3460,3460,3460,39
|
|
20240412,120000,92710170,3460,3460,3460,3460,0
|
|
20240412,115900,92710170,3460,3460,3460,3460,0
|
|
20240412,115800,92710170,3460,3460,3460,3460,0
|
|
20240412,115700,92710170,3460,3460,3460,3460,0
|
|
20240412,115600,92710170,3460,3460,3460,3460,0
|
|
20240412,115500,92710170,3460,3460,3460,3460,0
|
|
20240412,115400,92710170,3460,3460,3460,3460,44
|
|
20240412,115300,92557930,3470,3470,3470,3470,0
|
|
20240412,115200,92557930,3470,3470,3470,3470,0
|
|
20240412,115100,92557930,3470,3470,3470,3470,0
|
|
20240412,115000,92557930,3470,3470,3470,3470,10
|
|
20240412,114900,92523230,3460,3460,3460,3460,0
|
|
20240412,114800,92523230,3460,3460,3460,3460,2
|
|
20240412,114700,92516310,3460,3460,3460,3460,43
|
|
20240412,114600,92367530,3470,3470,3470,3470,0
|
|
20240412,114500,92367530,3470,3470,3470,3470,0
|
|
20240412,114400,92367530,3470,3470,3470,3470,0
|
|
20240412,114300,92367530,3470,3470,3470,3470,0
|
|
20240412,114200,92367530,3470,3470,3470,3470,0
|
|
20240412,114100,92367530,3470,3470,3470,3470,2
|
|
20240412,114000,92360590,3470,3470,3470,3470,2
|
|
20240412,113900,92353650,3460,3460,3460,3460,0
|
|
20240412,113800,92353650,3460,3460,3460,3460,46
|
|
20240412,113700,92194490,3460,3460,3460,3460,18
|
|
20240412,113600,92132210,3460,3460,3460,3460,0
|
|
20240412,113500,92132210,3460,3460,3460,3460,0
|
|
20240412,113400,92132210,3460,3460,3460,3460,0
|
|
20240412,113300,92132210,3460,3460,3460,3460,0
|
|
20240412,113200,92132210,3460,3460,3460,3460,0
|
|
20240412,113100,92132210,3460,3460,3460,3460,0
|
|
20240412,113000,92132210,3460,3465,3465,3460,91
|
|
20240412,112900,91817300,3465,3465,3465,3465,0
|
|
20240412,112800,91817300,3465,3465,3465,3465,0
|
|
20240412,112700,91817300,3465,3465,3465,3465,0
|
|
20240412,112600,91817300,3465,3465,3465,3465,0
|
|
20240412,112500,91817300,3465,3465,3465,3465,0
|
|
20240412,112400,91817300,3465,3465,3465,3465,0
|
|
20240412,112300,91817300,3465,3465,3465,3465,0
|
|
20240412,112200,91817300,3465,3465,3465,3465,0
|
|
20240412,112100,91817300,3465,3465,3465,3465,0
|
|
20240412,112000,91817300,3465,3465,3465,3465,0
|
|
20240412,111900,91817300,3465,3465,3465,3465,0
|
|
20240412,111800,91817300,3465,3460,3465,3460,755
|
|
20240412,111700,89203990,3460,3460,3460,3460,1
|
|
20240412,111600,89200530,3450,3450,3450,3450,0
|
|
20240412,111500,89200530,3450,3450,3450,3450,0
|
|
20240412,111400,89200530,3450,3450,3450,3450,0
|
|
20240412,111300,89200530,3450,3450,3450,3450,1186
|
|
20240412,111200,85108830,3445,3445,3445,3445,0
|
|
20240412,111100,85108830,3445,3445,3445,3445,86
|
|
20240412,111000,84812560,3450,3450,3450,3450,316
|
|
20240412,110900,83722360,3450,3450,3450,3450,200
|
|
20240412,110800,83032360,3455,3455,3455,3455,10
|
|
20240412,110700,82997810,3455,3455,3455,3455,0
|
|
20240412,110600,82997810,3455,3455,3455,3455,25
|
|
20240412,110500,82911435,3450,3450,3455,3450,200
|
|
20240412,110400,82221410,3450,3460,3460,3450,128
|
|
20240412,110300,81778810,3455,3460,3460,3455,18
|
|
20240412,110200,81716565,3465,3465,3465,3465,0
|
|
20240412,110100,81716565,3465,3465,3465,3465,0
|
|
20240412,110000,81716565,3465,3465,3465,3465,0
|
|
20240412,105900,81716565,3465,3465,3465,3465,0
|
|
20240412,105800,81716565,3465,3465,3465,3465,0
|
|
20240412,105700,81716565,3465,3465,3465,3465,0
|
|
20240412,105600,81716565,3465,3465,3465,3465,0
|
|
20240412,105500,81716565,3465,3465,3465,3465,0
|
|
20240412,105400,81716565,3465,3465,3465,3465,0
|
|
20240412,105300,81716565,3465,3465,3465,3465,46
|
|
20240412,105200,81557175,3455,3455,3455,3455,255
|
|
20240412,105100,80676150,3445,3445,3445,3445,45
|
|
20240412,105000,80521125,3445,3445,3445,3445,0
|
|
20240412,104900,80521125,3445,3445,3445,3445,0
|
|
20240412,104800,80521125,3445,3445,3445,3445,2
|
|
20240412,104700,80514235,3445,3460,3460,3445,2622
|
|
20240412,104600,71470300,3455,3455,3455,3455,0
|
|
20240412,104500,71470300,3455,3455,3455,3455,0
|
|
20240412,104400,71470300,3455,3455,3455,3455,0
|
|
20240412,104300,71470300,3455,3455,3455,3455,0
|
|
20240412,104200,71470300,3455,3455,3455,3455,0
|
|
20240412,104100,71470300,3455,3455,3455,3455,39
|
|
20240412,104000,71335555,3460,3460,3460,3460,306
|
|
20240412,103900,70276795,3460,3465,3465,3460,190
|
|
20240412,103800,69619320,3460,3460,3460,3460,0
|
|
20240412,103700,69619320,3460,3465,3465,3460,225
|
|
20240412,103600,68839915,3465,3465,3465,3465,46
|
|
20240412,103500,68680525,3465,3465,3465,3465,0
|
|
20240412,103400,68680525,3465,3465,3465,3465,0
|
|
20240412,103300,68680525,3465,3465,3465,3465,100
|
|
20240412,103200,68334025,3465,3465,3465,3465,0
|
|
20240412,103100,68334025,3465,3465,3465,3465,0
|
|
20240412,103000,68334025,3465,3465,3465,3465,94
|
|
20240412,102900,68008315,3465,3465,3465,3465,0
|
|
20240412,102800,68008315,3465,3465,3465,3465,0
|
|
20240412,102700,68008315,3465,3465,3465,3465,159
|
|
20240412,102600,67457380,3465,3465,3465,3465,150
|
|
20240412,102500,66937630,3470,3470,3470,3470,100
|
|
20240412,102400,66590630,3470,3470,3470,3470,100
|
|
20240412,102300,66243630,3465,3465,3465,3465,0
|
|
20240412,102200,66243630,3465,3465,3465,3465,8
|
|
20240412,102100,66215910,3465,3465,3465,3465,0
|
|
20240412,102000,66215910,3465,3465,3465,3465,91
|
|
20240412,101900,65900595,3470,3470,3470,3470,0
|
|
20240412,101800,65900595,3470,3470,3470,3470,0
|
|
20240412,101700,65900595,3470,3470,3470,3470,0
|
|
20240412,101600,65900595,3470,3470,3470,3470,133
|
|
20240412,101500,65439085,3470,3470,3470,3470,200
|
|
20240412,101400,64745085,3465,3465,3465,3465,0
|
|
20240412,101300,64745085,3465,3465,3465,3465,1
|
|
20240412,101200,64741620,3465,3465,3465,3465,140
|
|
20240412,101100,64256520,3470,3470,3470,3470,30
|
|
20240412,101000,64152420,3475,3475,3475,3475,2
|
|
20240412,100900,64145470,3480,3480,3480,3480,0
|
|
20240412,100800,64145470,3480,3480,3480,3480,0
|
|
20240412,100700,64145470,3480,3480,3480,3480,5
|
|
20240412,100600,64128070,3480,3480,3480,3480,0
|
|
20240412,100500,64128070,3480,3480,3480,3480,0
|
|
20240412,100400,64128070,3480,3480,3480,3480,11
|
|
20240412,100300,64089790,3480,3480,3480,3480,0
|
|
20240412,100200,64089790,3480,3480,3480,3480,0
|
|
20240412,100100,64089790,3480,3485,3490,3480,106
|
|
20240412,100000,63719935,3475,3500,3500,3475,19
|
|
20240412,095900,63653785,3475,3475,3475,3475,0
|
|
20240412,095800,63653785,3475,3475,3500,3475,61
|
|
20240412,095700,63441785,3475,3500,3500,3475,7
|
|
20240412,095600,63417335,3485,3485,3485,3485,83
|
|
20240412,095500,63128080,3485,3485,3485,3485,0
|
|
20240412,095400,63128080,3485,3485,3485,3485,25
|
|
20240412,095300,63040955,3470,3470,3470,3470,87
|
|
20240412,095200,62739065,3470,3470,3470,3470,0
|
|
20240412,095100,62739065,3470,3470,3470,3470,0
|
|
20240412,095000,62739065,3470,3470,3470,3470,0
|
|
20240412,094900,62739065,3470,3475,3475,3470,134
|
|
20240412,094800,62274080,3470,3470,3470,3470,0
|
|
20240412,094700,62274080,3470,3470,3470,3470,146
|
|
20240412,094600,61767460,3475,3480,3480,3475,112
|
|
20240412,094500,61378240,3475,3475,3475,3475,0
|
|
20240412,094400,61378240,3475,3475,3475,3475,1
|
|
20240412,094300,61374765,3480,3480,3480,3480,0
|
|
20240412,094200,61374765,3480,3480,3480,3480,0
|
|
20240412,094100,61374765,3480,3470,3480,3470,159
|
|
20240412,094000,60822525,3470,3470,3470,3470,0
|
|
20240412,093900,60822525,3470,3470,3470,3470,674
|
|
20240412,093800,58483745,3470,3470,3470,3470,24
|
|
20240412,093700,58400465,3470,3470,3470,3470,0
|
|
20240412,093600,58400465,3470,3475,3475,3470,1468
|
|
20240412,093500,53305675,3470,3460,3470,3460,519
|
|
20240412,093400,51505495,3450,3455,3455,3450,935
|
|
20240412,093300,48275085,3460,3470,3470,3460,115
|
|
20240412,093200,47876685,3465,3465,3465,3465,94
|
|
20240412,093100,47550975,3470,3470,3470,3470,0
|
|
20240412,093000,47550975,3470,3470,3470,3470,0
|
|
20240412,092900,47550975,3470,3470,3470,3470,1
|
|
20240412,092800,47547505,3470,3470,3470,3470,0
|
|
20240412,092700,47547505,3470,3470,3470,3470,100
|
|
20240412,092600,47200505,3470,3470,3470,3470,301
|
|
20240412,092500,46156035,3470,3470,3470,3470,0
|
|
20240412,092400,46156035,3470,3470,3470,3470,0
|
|
20240412,092300,46156035,3470,3470,3470,3470,83
|
|
20240412,092200,45868025,3470,3470,3470,3470,1
|
|
20240412,092100,45864555,3445,3445,3445,3445,1
|
|
20240412,092000,45861110,3475,3445,3475,3445,6
|
|
20240412,091900,45840330,3440,3440,3440,3440,0
|
|
20240412,091800,45840330,3440,3440,3440,3440,1
|
|
20240412,091700,45836890,3440,3440,3440,3440,22
|
|
20240412,091600,45761210,3440,3440,3440,3440,1
|
|
20240412,091500,45757770,3440,3440,3440,3440,2
|
|
20240412,091400,45750890,3450,3450,3450,3450,2204
|
|
20240412,091300,38147090,3430,3430,3430,3430,1
|
|
20240412,091200,38143660,3425,3430,3430,3425,270
|
|
20240412,091100,37218260,3425,3425,3425,3425,384
|
|
20240412,091000,35903060,3425,3425,3425,3425,60
|
|
20240412,090900,35697560,3430,3430,3430,3430,27
|
|
20240412,090800,35604950,3430,3440,3440,3430,191
|
|
20240412,090700,34948110,3440,3440,3440,3440,0
|
|
20240412,090600,34948110,3440,3440,3450,3440,420
|
|
20240412,090500,33500310,3450,3440,3450,3440,153
|
|
20240412,090400,32972990,3470,3445,3470,3440,283
|
|
20240412,090300,31993435,3445,3460,3465,3445,201
|
|
20240412,090200,31297125,3460,3450,3460,3450,103
|
|
20240412,090100,30941350,3445,3460,3460,3445,419
|
|
20240412,090000,29494100,3465,3465,3470,3465,8509
|