636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193300,99777195,3425,3425,3425,3425,457
|
|
20240412,193200,99777195,3425,3425,3425,3425,0
|
|
20240412,193100,99777195,3425,3425,3425,3425,0
|
|
20240412,193000,99777195,3425,3425,3425,3425,0
|
|
20240412,192900,99777195,3425,3425,3425,3425,0
|
|
20240412,192800,99777195,3425,3425,3425,3425,0
|
|
20240412,192700,99777195,3425,3425,3425,3425,0
|
|
20240412,192600,99777195,3425,3425,3425,3425,0
|
|
20240412,192500,99777195,3425,3425,3425,3425,0
|
|
20240412,192400,99777195,3425,3425,3425,3425,0
|
|
20240412,192300,99777195,3425,3425,3425,3425,0
|
|
20240412,192200,99777195,3425,3425,3425,3425,0
|
|
20240412,192100,99777195,3425,3425,3425,3425,0
|
|
20240412,192000,99777195,3425,3425,3425,3425,0
|
|
20240412,191900,99777195,3425,3425,3425,3425,0
|
|
20240412,191800,99777195,3425,3425,3425,3425,0
|
|
20240412,191700,99777195,3425,3425,3425,3425,0
|
|
20240412,191600,99777195,3425,3425,3425,3425,0
|
|
20240412,191500,99777195,3425,3425,3425,3425,0
|
|
20240412,191400,99777195,3425,3425,3425,3425,0
|
|
20240412,191300,99777195,3425,3425,3425,3425,0
|
|
20240412,191200,99777195,3425,3425,3425,3425,0
|
|
20240412,191100,99777195,3425,3425,3425,3425,0
|
|
20240412,191000,99777195,3425,3425,3425,3425,0
|
|
20240412,190900,99777195,3425,3425,3425,3425,0
|
|
20240412,190800,99777195,3425,3425,3425,3425,0
|
|
20240412,190700,99777195,3425,3425,3425,3425,0
|
|
20240412,190600,99777195,3425,3425,3425,3425,0
|
|
20240412,190500,99777195,3425,3425,3425,3425,0
|
|
20240412,190400,99777195,3425,3425,3425,3425,0
|
|
20240412,190300,99777195,3425,3425,3425,3425,457
|
|
20240412,190200,99777195,3425,3425,3425,3425,0
|
|
20240412,190100,99777195,3425,3425,3425,3425,0
|
|
20240412,190000,99777195,3425,3425,3425,3425,0
|
|
20240412,185900,99777195,3425,3425,3425,3425,0
|
|
20240412,185800,99777195,3425,3425,3425,3425,0
|
|
20240412,185700,99777195,3425,3425,3425,3425,0
|
|
20240412,185600,99777195,3425,3425,3425,3425,0
|
|
20240412,185500,99777195,3425,3425,3425,3425,0
|
|
20240412,185400,99777195,3425,3425,3425,3425,0
|
|
20240412,185300,99777195,3425,3425,3425,3425,0
|
|
20240412,185200,99777195,3425,3425,3425,3425,0
|
|
20240412,185100,99777195,3425,3425,3425,3425,0
|
|
20240412,185000,99777195,3425,3425,3425,3425,0
|
|
20240412,184900,99777195,3425,3425,3425,3425,0
|
|
20240412,184800,99777195,3425,3425,3425,3425,0
|
|
20240412,184700,99777195,3425,3425,3425,3425,0
|
|
20240412,184600,99777195,3425,3425,3425,3425,0
|
|
20240412,184500,99777195,3425,3425,3425,3425,0
|
|
20240412,184400,99777195,3425,3425,3425,3425,0
|
|
20240412,184300,99777195,3425,3425,3425,3425,0
|
|
20240412,184200,99777195,3425,3425,3425,3425,0
|
|
20240412,184100,99777195,3425,3425,3425,3425,0
|
|
20240412,184000,99777195,3425,3425,3425,3425,0
|
|
20240412,183900,99777195,3425,3425,3425,3425,0
|
|
20240412,183800,99777195,3425,3425,3425,3425,0
|
|
20240412,183700,99777195,3425,3425,3425,3425,0
|
|
20240412,183600,99777195,3425,3425,3425,3425,0
|
|
20240412,183500,99777195,3425,3425,3425,3425,0
|
|
20240412,183400,99777195,3425,3425,3425,3425,0
|
|
20240412,183300,99777195,3425,3425,3425,3425,457
|
|
20240412,183200,99777195,3425,3425,3425,3425,0
|
|
20240412,183100,99777195,3425,3425,3425,3425,0
|
|
20240412,183000,99777195,3425,3425,3425,3425,0
|
|
20240412,182900,99777195,3425,3425,3425,3425,0
|
|
20240412,182800,99777195,3425,3425,3425,3425,0
|
|
20240412,182700,99777195,3425,3425,3425,3425,0
|
|
20240412,182600,99777195,3425,3425,3425,3425,0
|
|
20240412,182500,99777195,3425,3425,3425,3425,0
|
|
20240412,182400,99777195,3425,3425,3425,3425,0
|
|
20240412,182300,99777195,3425,3425,3425,3425,0
|
|
20240412,182200,99777195,3425,3425,3425,3425,0
|
|
20240412,182100,99777195,3425,3425,3425,3425,0
|
|
20240412,182000,99777195,3425,3425,3425,3425,0
|
|
20240412,181900,99777195,3425,3425,3425,3425,0
|
|
20240412,181800,99777195,3425,3425,3425,3425,0
|
|
20240412,181700,99777195,3425,3425,3425,3425,0
|
|
20240412,181600,99777195,3425,3425,3425,3425,0
|
|
20240412,181500,99777195,3425,3425,3425,3425,0
|
|
20240412,181400,99777195,3425,3425,3425,3425,0
|
|
20240412,181300,99777195,3425,3425,3425,3425,0
|
|
20240412,181200,99777195,3425,3425,3425,3425,0
|
|
20240412,181100,99777195,3425,3425,3425,3425,0
|
|
20240412,181000,99777195,3425,3425,3425,3425,0
|
|
20240412,180900,99777195,3425,3425,3425,3425,0
|
|
20240412,180800,99777195,3425,3425,3425,3425,0
|
|
20240412,180700,99777195,3425,3425,3425,3425,0
|
|
20240412,180600,99777195,3425,3425,3425,3425,0
|
|
20240412,180500,99777195,3425,3425,3425,3425,0
|
|
20240412,180400,99777195,3425,3425,3425,3425,0
|
|
20240412,180300,99777195,3425,3425,3425,3425,457
|
|
20240412,180200,99777195,3425,3425,3425,3425,0
|
|
20240412,180100,99777195,3425,3425,3425,3425,0
|
|
20240412,180000,99777195,3425,3425,3425,3425,0
|
|
20240412,175900,99777195,3425,3425,3425,3425,0
|
|
20240412,175800,99777195,3425,3425,3425,3425,0
|
|
20240412,175700,99777195,3425,3425,3425,3425,0
|
|
20240412,175600,99777195,3425,3425,3425,3425,0
|
|
20240412,175500,99777195,3425,3425,3425,3425,0
|
|
20240412,175400,99777195,3425,3425,3425,3425,0
|
|
20240412,175300,99777195,3425,3425,3425,3425,0
|
|
20240412,175200,99777195,3425,3425,3425,3425,0
|
|
20240412,175100,99777195,3425,3425,3425,3425,0
|
|
20240412,175000,99777195,3425,3425,3425,3425,0
|
|
20240412,174900,99777195,3425,3425,3425,3425,0
|
|
20240412,174800,99777195,3425,3425,3425,3425,0
|
|
20240412,174700,99777195,3425,3425,3425,3425,0
|
|
20240412,174600,99777195,3425,3425,3425,3425,0
|
|
20240412,174500,99777195,3425,3425,3425,3425,0
|
|
20240412,174400,99777195,3425,3425,3425,3425,0
|
|
20240412,174300,99777195,3425,3425,3425,3425,0
|
|
20240412,174200,99777195,3425,3425,3425,3425,0
|
|
20240412,174100,99777195,3425,3425,3425,3425,0
|
|
20240412,174000,99777195,3425,3425,3425,3425,0
|
|
20240412,173900,99777195,3425,3425,3425,3425,0
|
|
20240412,173800,99777195,3425,3425,3425,3425,0
|
|
20240412,173700,99777195,3425,3425,3425,3425,0
|
|
20240412,173600,99777195,3425,3425,3425,3425,0
|
|
20240412,173500,99777195,3425,3425,3425,3425,0
|
|
20240412,173400,99777195,3425,3425,3425,3425,0
|
|
20240412,173300,99777195,3425,3425,3425,3425,457
|
|
20240412,173200,99777195,3425,3425,3425,3425,0
|
|
20240412,173100,99777195,3425,3425,3425,3425,0
|
|
20240412,173000,99777195,3425,3425,3425,3425,0
|
|
20240412,172900,99777195,3425,3425,3425,3425,0
|
|
20240412,172800,99777195,3425,3425,3425,3425,0
|
|
20240412,172700,99777195,3425,3425,3425,3425,0
|
|
20240412,172600,99777195,3425,3425,3425,3425,0
|
|
20240412,172500,99777195,3425,3425,3425,3425,0
|
|
20240412,172400,99777195,3425,3425,3425,3425,0
|
|
20240412,172300,99777195,3425,3425,3425,3425,0
|
|
20240412,172200,99777195,3425,3425,3425,3425,0
|
|
20240412,172100,99777195,3425,3425,3425,3425,0
|
|
20240412,172000,99777195,3425,3425,3425,3425,0
|
|
20240412,171900,99777195,3425,3425,3425,3425,0
|
|
20240412,171800,99777195,3425,3425,3425,3425,0
|
|
20240412,171700,99777195,3425,3425,3425,3425,0
|
|
20240412,171600,99777195,3425,3425,3425,3425,0
|
|
20240412,171500,99777195,3425,3425,3425,3425,0
|
|
20240412,171400,99777195,3425,3425,3425,3425,0
|
|
20240412,171300,99777195,3425,3425,3425,3425,0
|
|
20240412,171200,99777195,3425,3425,3425,3425,0
|
|
20240412,171100,99777195,3425,3425,3425,3425,0
|
|
20240412,171000,99777195,3425,3425,3425,3425,0
|
|
20240412,170900,99777195,3425,3425,3425,3425,0
|
|
20240412,170800,99777195,3425,3425,3425,3425,0
|
|
20240412,170700,99777195,3425,3425,3425,3425,0
|
|
20240412,170600,99777195,3425,3425,3425,3425,0
|
|
20240412,170500,99777195,3425,3425,3425,3425,0
|
|
20240412,170400,99777195,3425,3425,3425,3425,0
|
|
20240412,170300,99777195,3425,3425,3425,3425,457
|
|
20240412,170200,99777195,3425,3425,3425,3425,0
|
|
20240412,170100,99777195,3425,3425,3425,3425,0
|
|
20240412,170000,99777195,3425,3425,3425,3425,0
|
|
20240412,165900,99777195,3425,3425,3425,3425,0
|
|
20240412,165800,99777195,3425,3425,3425,3425,0
|
|
20240412,165700,99777195,3425,3425,3425,3425,0
|
|
20240412,165600,99777195,3425,3425,3425,3425,0
|
|
20240412,165500,99777195,3425,3425,3425,3425,0
|
|
20240412,165400,99777195,3425,3425,3425,3425,0
|
|
20240412,165300,99777195,3425,3425,3425,3425,0
|
|
20240412,165200,99777195,3425,3425,3425,3425,0
|
|
20240412,165100,99777195,3425,3425,3425,3425,0
|
|
20240412,165000,99777195,3425,3425,3425,3425,0
|
|
20240412,164900,99777195,3425,3425,3425,3425,0
|
|
20240412,164800,99777195,3425,3425,3425,3425,0
|
|
20240412,164700,99777195,3425,3425,3425,3425,0
|
|
20240412,164600,99777195,3425,3425,3425,3425,0
|
|
20240412,164500,99777195,3425,3425,3425,3425,0
|
|
20240412,164400,99777195,3425,3425,3425,3425,0
|
|
20240412,164300,99777195,3425,3425,3425,3425,0
|
|
20240412,164200,99777195,3425,3425,3425,3425,0
|
|
20240412,164100,99777195,3425,3425,3425,3425,0
|
|
20240412,164000,99777195,3425,3425,3425,3425,0
|
|
20240412,163900,99777195,3425,3425,3425,3425,0
|
|
20240412,163800,99777195,3425,3425,3425,3425,0
|
|
20240412,163700,99777195,3425,3425,3425,3425,0
|
|
20240412,163600,99777195,3425,3425,3425,3425,0
|
|
20240412,163500,99777195,3425,3425,3425,3425,0
|
|
20240412,163400,99777195,3425,3425,3425,3425,0
|
|
20240412,163300,99777195,3425,3425,3425,3425,457
|
|
20240412,163200,99777195,3425,3425,3425,3425,0
|
|
20240412,163100,99777195,3425,3425,3425,3425,0
|
|
20240412,163000,99777195,3425,3425,3425,3425,0
|
|
20240412,162900,99777195,3425,3425,3425,3425,0
|
|
20240412,162800,99777195,3425,3425,3425,3425,0
|
|
20240412,162700,99777195,3425,3425,3425,3425,0
|
|
20240412,162600,99777195,3425,3425,3425,3425,0
|
|
20240412,162500,99777195,3425,3425,3425,3425,0
|
|
20240412,162400,99777195,3425,3425,3425,3425,0
|
|
20240412,162300,99777195,3425,3425,3425,3425,0
|
|
20240412,162200,99777195,3425,3425,3425,3425,0
|
|
20240412,162100,99777195,3425,3425,3425,3425,0
|
|
20240412,162000,99777195,3425,3425,3425,3425,0
|
|
20240412,161900,99777195,3425,3425,3425,3425,0
|
|
20240412,161800,99777195,3425,3425,3425,3425,0
|
|
20240412,161700,99777195,3425,3425,3425,3425,0
|
|
20240412,161600,99777195,3425,3425,3425,3425,0
|
|
20240412,161500,99777195,3425,3425,3425,3425,0
|
|
20240412,161400,99777195,3425,3425,3425,3425,0
|
|
20240412,161300,99777195,3425,3425,3425,3425,0
|
|
20240412,161200,99777195,3425,3425,3425,3425,0
|
|
20240412,161100,99777195,3425,3425,3425,3425,0
|
|
20240412,161000,99777195,3425,3425,3425,3425,0
|
|
20240412,160900,99777195,3425,3425,3425,3425,0
|
|
20240412,160800,99777195,3425,3425,3425,3425,0
|
|
20240412,160700,99777195,3425,3425,3425,3425,0
|
|
20240412,160600,99777195,3425,3425,3425,3425,0
|
|
20240412,160500,99777195,3425,3425,3425,3425,0
|
|
20240412,160400,99777195,3425,3425,3425,3425,0
|
|
20240412,160300,99777195,3425,3425,3425,3425,457
|
|
20240412,160200,99777195,3425,3425,3425,3425,0
|
|
20240412,160100,99777195,3425,3425,3425,3425,0
|
|
20240412,160000,99777195,3425,3425,3425,3425,0
|
|
20240412,155900,99777195,3425,3425,3425,3425,0
|
|
20240412,155800,99777195,3425,3425,3425,3425,0
|
|
20240412,155700,99777195,3425,3425,3425,3425,0
|
|
20240412,155600,99777195,3425,3425,3425,3425,0
|
|
20240412,155500,99777195,3425,3425,3425,3425,0
|
|
20240412,155400,99777195,3425,3425,3425,3425,0
|
|
20240412,155300,99777195,3425,3425,3425,3425,0
|
|
20240412,155200,99777195,3425,3425,3425,3425,0
|
|
20240412,155100,99777195,3425,3425,3425,3425,0
|
|
20240412,155000,99777195,3425,3425,3425,3425,0
|
|
20240412,154900,99777195,3425,3425,3425,3425,0
|
|
20240412,154800,99777195,3425,3425,3425,3425,0
|
|
20240412,154700,99777195,3425,3425,3425,3425,0
|
|
20240412,154600,99777195,3425,3425,3425,3425,0
|
|
20240412,154500,99777195,3425,3425,3425,3425,0
|
|
20240412,154400,99777195,3425,3425,3425,3425,0
|
|
20240412,154300,99777195,3425,3425,3425,3425,0
|
|
20240412,154200,99777195,3425,3425,3425,3425,0
|
|
20240412,154100,99777195,3425,3425,3425,3425,0
|
|
20240412,154000,99777195,3425,3425,3425,3425,0
|
|
20240412,153900,99777195,3425,3425,3425,3425,0
|
|
20240412,153800,99777195,3425,3425,3425,3425,0
|
|
20240412,153700,99777195,3425,3425,3425,3425,0
|
|
20240412,153600,99777195,3425,3425,3425,3425,0
|
|
20240412,153500,99777195,3425,3425,3425,3425,0
|
|
20240412,153400,99777195,3425,3425,3425,3425,0
|
|
20240412,153300,99777195,3425,3425,3425,3425,457
|
|
20240412,153200,99777195,3425,3425,3425,3425,0
|
|
20240412,153100,99777195,3425,3425,3425,3425,0
|
|
20240412,153000,99777195,3425,3425,3425,3425,457
|
|
20240412,152900,98211970,3425,3425,3425,3425,0
|
|
20240412,152800,98211970,3425,3425,3425,3425,0
|
|
20240412,152700,98211970,3425,3425,3425,3425,0
|
|
20240412,152600,98211970,3425,3425,3425,3425,0
|
|
20240412,152500,98211970,3425,3425,3425,3425,0
|
|
20240412,152400,98211970,3425,3425,3425,3425,0
|
|
20240412,152300,98211970,3425,3425,3425,3425,0
|
|
20240412,152200,98211970,3425,3425,3425,3425,0
|
|
20240412,152100,98211970,3425,3425,3425,3425,0
|
|
20240412,152000,98211970,3425,3425,3425,3425,0
|
|
20240412,151900,98211970,3425,3410,3430,3410,270
|
|
20240412,151800,97290120,3410,3400,3410,3390,312
|
|
20240412,151700,96228580,3400,3400,3400,3400,0
|
|
20240412,151600,96228580,3400,3400,3400,3400,0
|
|
20240412,151500,96228580,3400,3400,3400,3400,302
|
|
20240412,151400,95201780,3400,3400,3400,3400,58
|
|
20240412,151300,95004580,3400,3390,3400,3390,450
|
|
20240412,151200,93476535,3390,3390,3390,3390,138
|
|
20240412,151100,93008715,3390,3390,3390,3390,343
|
|
20240412,151000,91845945,3385,3385,3385,3385,298
|
|
20240412,150900,90837215,3390,3390,3390,3390,0
|
|
20240412,150800,90837215,3390,3390,3390,3390,517
|
|
20240412,150700,89084585,3390,3390,3390,3390,392
|
|
20240412,150600,87755705,3390,3390,3390,3390,0
|
|
20240412,150500,87755705,3390,3390,3390,3390,200
|
|
20240412,150400,87077705,3390,3390,3390,3390,500
|
|
20240412,150300,85382705,3385,3385,3385,3385,14
|
|
20240412,150200,85335315,3385,3385,3385,3385,0
|
|
20240412,150100,85335315,3385,3385,3385,3385,0
|
|
20240412,150000,85335315,3385,3385,3385,3385,13
|
|
20240412,145900,85291310,3385,3385,3385,3385,0
|
|
20240412,145800,85291310,3385,3385,3385,3385,0
|
|
20240412,145700,85291310,3385,3385,3385,3385,0
|
|
20240412,145600,85291310,3385,3385,3385,3385,0
|
|
20240412,145500,85291310,3385,3385,3385,3385,0
|
|
20240412,145400,85291310,3385,3385,3385,3385,663
|
|
20240412,145300,83047055,3390,3390,3390,3390,8
|
|
20240412,145200,83019935,3385,3385,3385,3385,150
|
|
20240412,145100,82512185,3385,3385,3385,3385,0
|
|
20240412,145000,82512185,3385,3385,3385,3385,340
|
|
20240412,144900,81361285,3390,3390,3390,3390,0
|
|
20240412,144800,81361285,3390,3390,3390,3390,0
|
|
20240412,144700,81361285,3390,3390,3390,3390,0
|
|
20240412,144600,81361285,3390,3390,3390,3390,0
|
|
20240412,144500,81361285,3390,3390,3390,3390,0
|
|
20240412,144400,81361285,3390,3390,3390,3390,5
|
|
20240412,144300,81344335,3390,3390,3390,3390,5
|
|
20240412,144200,81327385,3390,3390,3390,3390,0
|
|
20240412,144100,81327385,3390,3390,3390,3390,0
|
|
20240412,144000,81327385,3390,3390,3390,3390,5
|
|
20240412,143900,81310435,3385,3385,3385,3385,0
|
|
20240412,143800,81310435,3385,3390,3390,3385,258
|
|
20240412,143700,80437055,3390,3390,3390,3390,0
|
|
20240412,143600,80437055,3390,3390,3390,3390,0
|
|
20240412,143500,80437055,3390,3385,3390,3385,28
|
|
20240412,143400,80342155,3385,3385,3385,3385,4
|
|
20240412,143300,80328615,3385,3385,3385,3385,0
|
|
20240412,143200,80328615,3385,3385,3385,3385,20
|
|
20240412,143100,80260915,3385,3390,3390,3385,60
|
|
20240412,143000,80057715,3385,3385,3385,3385,3014
|
|
20240412,142900,69855325,3385,3385,3385,3385,145
|
|
20240412,142800,69364500,3390,3390,3390,3390,0
|
|
20240412,142700,69364500,3390,3390,3390,3390,0
|
|
20240412,142600,69364500,3390,3390,3390,3390,5
|
|
20240412,142500,69347550,3390,3390,3390,3390,1
|
|
20240412,142400,69344160,3390,3390,3390,3390,0
|
|
20240412,142300,69344160,3390,3390,3390,3390,0
|
|
20240412,142200,69344160,3390,3390,3390,3390,0
|
|
20240412,142100,69344160,3390,3390,3390,3390,0
|
|
20240412,142000,69344160,3390,3390,3390,3390,2
|
|
20240412,141900,69337380,3390,3390,3390,3390,150
|
|
20240412,141800,68828880,3395,3395,3395,3395,0
|
|
20240412,141700,68828880,3395,3395,3395,3395,0
|
|
20240412,141600,68828880,3395,3390,3395,3390,308
|
|
20240412,141500,67784660,3395,3395,3395,3395,150
|
|
20240412,141400,67275410,3395,3395,3395,3395,0
|
|
20240412,141300,67275410,3395,3390,3395,3390,164
|
|
20240412,141200,66718700,3395,3395,3395,3395,0
|
|
20240412,141100,66718700,3395,3395,3395,3395,0
|
|
20240412,141000,66718700,3395,3395,3395,3395,0
|
|
20240412,140900,66718700,3395,3395,3395,3395,0
|
|
20240412,140800,66718700,3395,3395,3395,3395,10
|
|
20240412,140700,66684750,3395,3395,3395,3395,200
|
|
20240412,140600,66005750,3395,3390,3395,3390,1006
|
|
20240412,140500,62595380,3395,3395,3395,3395,0
|
|
20240412,140400,62595380,3395,3395,3395,3395,0
|
|
20240412,140300,62595380,3395,3395,3395,3395,0
|
|
20240412,140200,62595380,3395,3395,3395,3395,0
|
|
20240412,140100,62595380,3395,3395,3395,3395,108
|
|
20240412,140000,62228720,3395,3395,3395,3395,0
|
|
20240412,135900,62228720,3395,3385,3395,3385,134
|
|
20240412,135800,61775110,3385,3385,3385,3385,0
|
|
20240412,135700,61775110,3385,3385,3385,3385,0
|
|
20240412,135600,61775110,3385,3385,3385,3385,14
|
|
20240412,135500,61727720,3395,3395,3395,3395,150
|
|
20240412,135400,61218470,3395,3395,3395,3395,200
|
|
20240412,135300,60539470,3400,3400,3400,3400,0
|
|
20240412,135200,60539470,3400,3400,3400,3400,0
|
|
20240412,135100,60539470,3400,3400,3400,3400,0
|
|
20240412,135000,60539470,3400,3400,3400,3400,0
|
|
20240412,134900,60539470,3400,3400,3400,3400,0
|
|
20240412,134800,60539470,3400,3400,3400,3400,4
|
|
20240412,134700,60525870,3385,3385,3385,3385,386
|
|
20240412,134600,59219260,3400,3400,3400,3400,0
|
|
20240412,134500,59219260,3400,3400,3400,3400,0
|
|
20240412,134400,59219260,3400,3400,3400,3400,0
|
|
20240412,134300,59219260,3400,3400,3400,3400,0
|
|
20240412,134200,59219260,3400,3400,3400,3400,0
|
|
20240412,134100,59219260,3400,3400,3400,3400,4
|
|
20240412,134000,59205660,3385,3385,3385,3385,0
|
|
20240412,133900,59205660,3385,3385,3385,3385,15
|
|
20240412,133800,59154885,3400,3400,3400,3400,0
|
|
20240412,133700,59154885,3400,3400,3400,3400,0
|
|
20240412,133600,59154885,3400,3400,3400,3400,50
|
|
20240412,133500,58984885,3400,3400,3400,3400,0
|
|
20240412,133400,58984885,3400,3400,3400,3400,1
|
|
20240412,133300,58981485,3400,3400,3400,3400,0
|
|
20240412,133200,58981485,3400,3400,3400,3400,10
|
|
20240412,133100,58947485,3400,3400,3400,3400,8
|
|
20240412,133000,58920285,3400,3400,3400,3400,0
|
|
20240412,132900,58920285,3400,3400,3400,3400,32
|
|
20240412,132800,58811485,3400,3400,3400,3400,400
|
|
20240412,132700,57451485,3400,3400,3400,3400,3
|
|
20240412,132600,57441285,3385,3385,3385,3385,10
|
|
20240412,132500,57407435,3385,3385,3385,3385,0
|
|
20240412,132400,57407435,3385,3385,3385,3385,0
|
|
20240412,132300,57407435,3385,3385,3385,3385,7
|
|
20240412,132200,57383740,3385,3385,3385,3385,14
|
|
20240412,132100,57336350,3385,3385,3385,3385,0
|
|
20240412,132000,57336350,3385,3385,3385,3385,0
|
|
20240412,131900,57336350,3385,3385,3385,3385,0
|
|
20240412,131800,57336350,3385,3390,3390,3385,112
|
|
20240412,131700,56956915,3400,3400,3400,3400,0
|
|
20240412,131600,56956915,3400,3395,3400,3395,16
|
|
20240412,131500,56902590,3395,3395,3395,3395,18
|
|
20240412,131400,56841480,3400,3400,3400,3400,0
|
|
20240412,131300,56841480,3400,3400,3400,3400,0
|
|
20240412,131200,56841480,3400,3400,3400,3400,0
|
|
20240412,131100,56841480,3400,3400,3400,3400,0
|
|
20240412,131000,56841480,3400,3400,3400,3400,10
|
|
20240412,130900,56807480,3390,3390,3390,3390,0
|
|
20240412,130800,56807480,3390,3390,3390,3390,0
|
|
20240412,130700,56807480,3390,3390,3390,3390,0
|
|
20240412,130600,56807480,3390,3390,3390,3390,0
|
|
20240412,130500,56807480,3390,3390,3390,3390,138
|
|
20240412,130400,56339660,3390,3390,3390,3390,0
|
|
20240412,130300,56339660,3390,3390,3390,3390,0
|
|
20240412,130200,56339660,3390,3390,3390,3390,0
|
|
20240412,130100,56339660,3390,3390,3390,3390,5
|
|
20240412,130000,56322710,3390,3390,3390,3390,0
|
|
20240412,125900,56322710,3390,3390,3390,3390,7
|
|
20240412,125800,56298980,3390,3390,3390,3390,0
|
|
20240412,125700,56298980,3390,3390,3390,3390,0
|
|
20240412,125600,56298980,3390,3390,3390,3390,0
|
|
20240412,125500,56298980,3390,3390,3390,3390,29
|
|
20240412,125400,56200670,3390,3390,3390,3390,73
|
|
20240412,125300,55953200,3385,3385,3385,3385,82
|
|
20240412,125200,55675630,3390,3390,3390,3390,0
|
|
20240412,125100,55675630,3390,3390,3390,3390,20
|
|
20240412,125000,55607830,3385,3385,3385,3385,0
|
|
20240412,124900,55607830,3385,3385,3385,3385,0
|
|
20240412,124800,55607830,3385,3385,3385,3385,14
|
|
20240412,124700,55560440,3390,3390,3390,3390,0
|
|
20240412,124600,55560440,3390,3390,3390,3390,0
|
|
20240412,124500,55560440,3390,3390,3390,3390,0
|
|
20240412,124400,55560440,3390,3390,3390,3390,0
|
|
20240412,124300,55560440,3390,3390,3390,3390,0
|
|
20240412,124200,55560440,3390,3390,3390,3390,0
|
|
20240412,124100,55560440,3390,3390,3390,3390,1252
|
|
20240412,124000,51316160,3390,3390,3390,3390,0
|
|
20240412,123900,51316160,3390,3390,3390,3390,0
|
|
20240412,123800,51316160,3390,3390,3390,3390,0
|
|
20240412,123700,51316160,3390,3390,3390,3390,100
|
|
20240412,123600,50977160,3400,3400,3400,3400,0
|
|
20240412,123500,50977160,3400,3400,3400,3400,0
|
|
20240412,123400,50977160,3400,3400,3400,3400,0
|
|
20240412,123300,50977160,3400,3400,3400,3400,0
|
|
20240412,123200,50977160,3400,3400,3400,3400,0
|
|
20240412,123100,50977160,3400,3390,3400,3390,31
|
|
20240412,123000,50871900,3400,3400,3400,3400,58
|
|
20240412,122900,50674700,3400,3400,3400,3400,110
|
|
20240412,122800,50300700,3400,3400,3400,3400,0
|
|
20240412,122700,50300700,3400,3400,3400,3400,0
|
|
20240412,122600,50300700,3400,3400,3400,3400,0
|
|
20240412,122500,50300700,3400,3400,3400,3400,0
|
|
20240412,122400,50300700,3400,3400,3400,3400,0
|
|
20240412,122300,50300700,3400,3400,3400,3400,0
|
|
20240412,122200,50300700,3400,3400,3400,3400,0
|
|
20240412,122100,50300700,3400,3400,3400,3400,0
|
|
20240412,122000,50300700,3400,3400,3400,3400,0
|
|
20240412,121900,50300700,3400,3400,3400,3400,0
|
|
20240412,121800,50300700,3400,3400,3400,3400,0
|
|
20240412,121700,50300700,3400,3400,3400,3400,1
|
|
20240412,121600,50297300,3400,3400,3400,3400,5
|
|
20240412,121500,50280300,3400,3400,3400,3400,0
|
|
20240412,121400,50280300,3400,3390,3400,3390,22
|
|
20240412,121300,50205640,3400,3400,3400,3400,0
|
|
20240412,121200,50205640,3400,3400,3400,3400,294
|
|
20240412,121100,49206040,3400,3400,3400,3400,0
|
|
20240412,121000,49206040,3400,3400,3400,3400,0
|
|
20240412,120900,49206040,3400,3400,3400,3400,0
|
|
20240412,120800,49206040,3400,3400,3400,3400,0
|
|
20240412,120700,49206040,3400,3400,3400,3400,2
|
|
20240412,120600,49199240,3390,3390,3390,3390,0
|
|
20240412,120500,49199240,3390,3390,3390,3390,0
|
|
20240412,120400,49199240,3390,3390,3390,3390,0
|
|
20240412,120300,49199240,3390,3390,3390,3390,0
|
|
20240412,120200,49199240,3390,3390,3390,3390,0
|
|
20240412,120100,49199240,3390,3390,3390,3390,0
|
|
20240412,120000,49199240,3390,3390,3390,3390,0
|
|
20240412,115900,49199240,3390,3390,3390,3390,0
|
|
20240412,115800,49199240,3390,3390,3390,3390,0
|
|
20240412,115700,49199240,3390,3390,3390,3390,14
|
|
20240412,115600,49151780,3395,3395,3395,3395,0
|
|
20240412,115500,49151780,3395,3395,3395,3395,0
|
|
20240412,115400,49151780,3395,3395,3395,3395,0
|
|
20240412,115300,49151780,3395,3395,3395,3395,0
|
|
20240412,115200,49151780,3395,3395,3395,3395,0
|
|
20240412,115100,49151780,3395,3395,3395,3395,0
|
|
20240412,115000,49151780,3395,3395,3395,3395,0
|
|
20240412,114900,49151780,3395,3395,3395,3395,0
|
|
20240412,114800,49151780,3395,3395,3395,3395,0
|
|
20240412,114700,49151780,3395,3395,3395,3395,0
|
|
20240412,114600,49151780,3395,3395,3395,3395,0
|
|
20240412,114500,49151780,3395,3395,3395,3395,0
|
|
20240412,114400,49151780,3395,3395,3395,3395,0
|
|
20240412,114300,49151780,3395,3395,3395,3395,0
|
|
20240412,114200,49151780,3395,3395,3395,3395,0
|
|
20240412,114100,49151780,3395,3395,3395,3395,0
|
|
20240412,114000,49151780,3395,3395,3395,3395,33
|
|
20240412,113900,49039745,3400,3400,3400,3400,0
|
|
20240412,113800,49039745,3400,3400,3400,3400,0
|
|
20240412,113700,49039745,3400,3400,3400,3400,0
|
|
20240412,113600,49039745,3400,3400,3400,3400,1
|
|
20240412,113500,49036345,3395,3395,3395,3395,52
|
|
20240412,113400,48859805,3405,3405,3405,3405,0
|
|
20240412,113300,48859805,3405,3405,3405,3405,1
|
|
20240412,113200,48856400,3395,3405,3405,3395,2
|
|
20240412,113100,48849600,3400,3405,3405,3400,148
|
|
20240412,113000,48345670,3405,3405,3405,3405,0
|
|
20240412,112900,48345670,3405,3405,3405,3405,0
|
|
20240412,112800,48345670,3405,3405,3405,3405,0
|
|
20240412,112700,48345670,3405,3405,3405,3405,0
|
|
20240412,112600,48345670,3405,3405,3405,3405,0
|
|
20240412,112500,48345670,3405,3405,3405,3405,2
|
|
20240412,112400,48338860,3395,3395,3395,3395,0
|
|
20240412,112300,48338860,3395,3395,3395,3395,14
|
|
20240412,112200,48291330,3390,3390,3390,3390,0
|
|
20240412,112100,48291330,3390,3390,3390,3390,0
|
|
20240412,112000,48291330,3390,3390,3390,3390,1
|
|
20240412,111900,48287940,3405,3405,3405,3405,0
|
|
20240412,111800,48287940,3405,3405,3405,3405,0
|
|
20240412,111700,48287940,3405,3405,3405,3405,50
|
|
20240412,111600,48117690,3405,3405,3405,3405,0
|
|
20240412,111500,48117690,3405,3405,3405,3405,0
|
|
20240412,111400,48117690,3405,3405,3405,3405,0
|
|
20240412,111300,48117690,3405,3405,3405,3405,0
|
|
20240412,111200,48117690,3405,3405,3405,3405,0
|
|
20240412,111100,48117690,3405,3405,3405,3405,0
|
|
20240412,111000,48117690,3405,3405,3405,3405,0
|
|
20240412,110900,48117690,3405,3405,3405,3405,0
|
|
20240412,110800,48117690,3405,3405,3405,3405,0
|
|
20240412,110700,48117690,3405,3405,3405,3405,0
|
|
20240412,110600,48117690,3405,3390,3405,3390,16
|
|
20240412,110500,48063420,3405,3405,3405,3405,0
|
|
20240412,110400,48063420,3405,3405,3405,3405,0
|
|
20240412,110300,48063420,3405,3405,3405,3405,0
|
|
20240412,110200,48063420,3405,3405,3405,3405,200
|
|
20240412,110100,47382420,3410,3410,3410,3410,0
|
|
20240412,110000,47382420,3410,3410,3410,3410,0
|
|
20240412,105900,47382420,3410,3410,3410,3410,2
|
|
20240412,105800,47375600,3390,3390,3390,3390,1
|
|
20240412,105700,47372210,3390,3390,3390,3390,0
|
|
20240412,105600,47372210,3390,3390,3390,3390,5
|
|
20240412,105500,47355260,3390,3390,3390,3390,0
|
|
20240412,105400,47355260,3390,3390,3390,3390,0
|
|
20240412,105300,47355260,3390,3390,3390,3390,0
|
|
20240412,105200,47355260,3390,3390,3390,3390,0
|
|
20240412,105100,47355260,3390,3390,3390,3390,0
|
|
20240412,105000,47355260,3390,3390,3390,3390,0
|
|
20240412,104900,47355260,3390,3390,3390,3390,14
|
|
20240412,104800,47307800,3390,3390,3390,3390,0
|
|
20240412,104700,47307800,3390,3390,3390,3390,0
|
|
20240412,104600,47307800,3390,3400,3400,3390,1000
|
|
20240412,104500,43914395,3400,3405,3405,3400,1097
|
|
20240412,104400,40182865,3415,3415,3415,3415,0
|
|
20240412,104300,40182865,3415,3415,3415,3415,7
|
|
20240412,104200,40158960,3405,3405,3405,3405,0
|
|
20240412,104100,40158960,3405,3405,3405,3405,75
|
|
20240412,104000,39903585,3405,3405,3405,3405,0
|
|
20240412,103900,39903585,3405,3405,3405,3405,0
|
|
20240412,103800,39903585,3405,3405,3405,3405,0
|
|
20240412,103700,39903585,3405,3405,3405,3405,0
|
|
20240412,103600,39903585,3405,3405,3405,3405,0
|
|
20240412,103500,39903585,3405,3405,3405,3405,0
|
|
20240412,103400,39903585,3405,3405,3405,3405,0
|
|
20240412,103300,39903585,3405,3405,3405,3405,0
|
|
20240412,103200,39903585,3405,3405,3405,3405,14
|
|
20240412,103100,39855915,3415,3415,3415,3415,0
|
|
20240412,103000,39855915,3415,3415,3415,3415,0
|
|
20240412,102900,39855915,3415,3415,3415,3415,28
|
|
20240412,102800,39760295,3410,3410,3410,3410,3
|
|
20240412,102700,39750065,3410,3415,3415,3410,10
|
|
20240412,102600,39715945,3410,3410,3410,3410,20
|
|
20240412,102500,39647745,3410,3415,3415,3410,908
|
|
20240412,102400,36551170,3415,3415,3415,3415,607
|
|
20240412,102300,34478265,3435,3435,3435,3435,0
|
|
20240412,102200,34478265,3435,3435,3435,3435,0
|
|
20240412,102100,34478265,3435,3435,3435,3435,0
|
|
20240412,102000,34478265,3435,3435,3435,3435,0
|
|
20240412,101900,34478265,3435,3435,3435,3415,5
|
|
20240412,101800,34461110,3415,3435,3435,3415,36
|
|
20240412,101700,34337840,3420,3420,3420,3420,0
|
|
20240412,101600,34337840,3420,3420,3420,3420,50
|
|
20240412,101500,34166840,3420,3420,3420,3420,14
|
|
20240412,101400,34118960,3420,3420,3420,3420,50
|
|
20240412,101300,33947960,3440,3440,3440,3440,0
|
|
20240412,101200,33947960,3440,3440,3440,3440,0
|
|
20240412,101100,33947960,3440,3440,3440,3440,0
|
|
20240412,101000,33947960,3440,3440,3440,3440,0
|
|
20240412,100900,33947960,3440,3440,3440,3440,0
|
|
20240412,100800,33947960,3440,3440,3440,3440,0
|
|
20240412,100700,33947960,3440,3440,3440,3440,0
|
|
20240412,100600,33947960,3440,3440,3440,3440,0
|
|
20240412,100500,33947960,3440,3440,3440,3440,0
|
|
20240412,100400,33947960,3440,3440,3440,3440,0
|
|
20240412,100300,33947960,3440,3440,3440,3440,0
|
|
20240412,100200,33947960,3440,3440,3440,3440,50
|
|
20240412,100100,33775960,3440,3440,3440,3440,2
|
|
20240412,100000,33769080,3440,3440,3440,3440,0
|
|
20240412,095900,33769080,3440,3440,3440,3440,1
|
|
20240412,095800,33765640,3415,3415,3415,3415,14
|
|
20240412,095700,33717830,3440,3440,3440,3440,1
|
|
20240412,095600,33714390,3440,3435,3440,3435,8
|
|
20240412,095500,33686905,3435,3435,3435,3435,0
|
|
20240412,095400,33686905,3435,3435,3435,3435,0
|
|
20240412,095300,33686905,3435,3435,3435,3435,0
|
|
20240412,095200,33686905,3435,3415,3435,3415,204
|
|
20240412,095100,32988165,3445,3420,3445,3415,217
|
|
20240412,095000,32246010,3420,3415,3420,3415,2
|
|
20240412,094900,32239175,3410,3410,3410,3410,0
|
|
20240412,094800,32239175,3410,3410,3410,3410,0
|
|
20240412,094700,32239175,3410,3410,3410,3410,0
|
|
20240412,094600,32239175,3410,3410,3410,3410,0
|
|
20240412,094500,32239175,3410,3410,3410,3410,238
|
|
20240412,094400,31427595,3410,3405,3410,3405,55
|
|
20240412,094300,31240310,3405,3405,3405,3405,2
|
|
20240412,094200,31233500,3400,3400,3400,3400,0
|
|
20240412,094100,31233500,3400,3400,3400,3400,131
|
|
20240412,094000,30788100,3400,3395,3400,3395,296
|
|
20240412,093900,29782865,3395,3395,3395,3395,3
|
|
20240412,093800,29772680,3395,3395,3395,3390,703
|
|
20240412,093700,27387230,3400,3400,3400,3395,13
|
|
20240412,093600,27343045,3400,3400,3400,3400,3
|
|
20240412,093500,27332845,3395,3395,3395,3395,0
|
|
20240412,093400,27332845,3395,3395,3395,3395,0
|
|
20240412,093300,27332845,3395,3400,3400,3395,49
|
|
20240412,093200,27166455,3405,3405,3405,3405,0
|
|
20240412,093100,27166455,3405,3405,3405,3405,10
|
|
20240412,093000,27132405,3410,3410,3410,3410,0
|
|
20240412,092900,27132405,3410,3410,3410,3410,0
|
|
20240412,092800,27132405,3410,3410,3410,3410,0
|
|
20240412,092700,27132405,3410,3410,3410,3410,0
|
|
20240412,092600,27132405,3410,3410,3410,3410,2
|
|
20240412,092500,27125585,3405,3405,3405,3405,0
|
|
20240412,092400,27125585,3405,3405,3405,3405,15
|
|
20240412,092300,27074510,3410,3405,3410,3405,101
|
|
20240412,092200,26730600,3405,3405,3405,3405,1
|
|
20240412,092100,26727195,3410,3405,3410,3405,216
|
|
20240412,092000,25991705,3405,3405,3405,3405,0
|
|
20240412,091900,25991705,3405,3405,3405,3405,2
|
|
20240412,091800,25984895,3400,3400,3400,3400,63
|
|
20240412,091700,25770695,3400,3400,3400,3400,3
|
|
20240412,091600,25760495,3395,3395,3395,3395,7
|
|
20240412,091500,25736730,3400,3400,3400,3400,3
|
|
20240412,091400,25726530,3400,3400,3400,3400,0
|
|
20240412,091300,25726530,3400,3395,3400,3395,3
|
|
20240412,091200,25716340,3395,3405,3405,3390,206
|
|
20240412,091100,25017190,3405,3405,3405,3405,0
|
|
20240412,091000,25017190,3405,3405,3405,3405,1
|
|
20240412,090900,25013785,3405,3405,3405,3400,28
|
|
20240412,090800,24918470,3405,3405,3405,3405,1
|
|
20240412,090700,24915065,3405,3405,3405,3405,1
|
|
20240412,090600,24911660,3405,3405,3405,3405,2
|
|
20240412,090500,24904850,3405,3400,3405,3400,205
|
|
20240412,090400,24207825,3405,3390,3410,3385,391
|
|
20240412,090300,22882440,3400,3405,3405,3390,3650
|
|
20240412,090200,10488450,3420,3405,3440,3400,350
|
|
20240412,090100,9297515,3445,3405,3450,3390,950
|
|
20240412,090000,6055610,3395,3400,3405,3395,1781
|