583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184000,296596930,3870,3870,3870,3870,528
|
|
20240402,183900,296596930,3870,3870,3870,3870,0
|
|
20240402,183800,296596930,3870,3870,3870,3870,0
|
|
20240402,183700,296596930,3870,3870,3870,3870,0
|
|
20240402,183600,296596930,3870,3870,3870,3870,0
|
|
20240402,183500,296596930,3870,3870,3870,3870,0
|
|
20240402,183400,296596930,3870,3870,3870,3870,0
|
|
20240402,183300,296596930,3870,3870,3870,3870,0
|
|
20240402,183200,296596930,3870,3870,3870,3870,0
|
|
20240402,183100,296596930,3870,3870,3870,3870,0
|
|
20240402,183000,296596930,3870,3870,3870,3870,0
|
|
20240402,182900,296596930,3870,3870,3870,3870,0
|
|
20240402,182800,296596930,3870,3870,3870,3870,0
|
|
20240402,182700,296596930,3870,3870,3870,3870,0
|
|
20240402,182600,296596930,3870,3870,3870,3870,0
|
|
20240402,182500,296596930,3870,3870,3870,3870,0
|
|
20240402,182400,296596930,3870,3870,3870,3870,0
|
|
20240402,182300,296596930,3870,3870,3870,3870,0
|
|
20240402,182200,296596930,3870,3870,3870,3870,0
|
|
20240402,182100,296596930,3870,3870,3870,3870,0
|
|
20240402,182000,296596930,3870,3870,3870,3870,0
|
|
20240402,181900,296596930,3870,3870,3870,3870,0
|
|
20240402,181800,296596930,3870,3870,3870,3870,0
|
|
20240402,181700,296596930,3870,3870,3870,3870,0
|
|
20240402,181600,296596930,3870,3870,3870,3870,0
|
|
20240402,181500,296596930,3870,3870,3870,3870,0
|
|
20240402,181400,296596930,3870,3870,3870,3870,0
|
|
20240402,181300,296596930,3870,3870,3870,3870,0
|
|
20240402,181200,296596930,3870,3870,3870,3870,0
|
|
20240402,181100,296596930,3870,3870,3870,3870,0
|
|
20240402,181000,296596930,3870,3870,3870,3870,528
|
|
20240402,180900,296596930,3870,3870,3870,3870,0
|
|
20240402,180800,296596930,3870,3870,3870,3870,0
|
|
20240402,180700,296596930,3870,3870,3870,3870,0
|
|
20240402,180600,296596930,3870,3870,3870,3870,0
|
|
20240402,180500,296596930,3870,3870,3870,3870,0
|
|
20240402,180400,296596930,3870,3870,3870,3870,0
|
|
20240402,180300,296596930,3870,3870,3870,3870,0
|
|
20240402,180200,296596930,3870,3870,3870,3870,0
|
|
20240402,180100,296596930,3870,3870,3870,3870,0
|
|
20240402,180000,296596930,3870,3870,3870,3870,0
|
|
20240402,175900,296596930,3870,3870,3870,3870,0
|
|
20240402,175800,296596930,3870,3870,3870,3870,0
|
|
20240402,175700,296596930,3870,3870,3870,3870,0
|
|
20240402,175600,296596930,3870,3870,3870,3870,0
|
|
20240402,175500,296596930,3870,3870,3870,3870,0
|
|
20240402,175400,296596930,3870,3870,3870,3870,0
|
|
20240402,175300,296596930,3870,3870,3870,3870,0
|
|
20240402,175200,296596930,3870,3870,3870,3870,0
|
|
20240402,175100,296596930,3870,3870,3870,3870,0
|
|
20240402,175000,296596930,3870,3870,3870,3870,0
|
|
20240402,174900,296596930,3870,3870,3870,3870,0
|
|
20240402,174800,296596930,3870,3870,3870,3870,0
|
|
20240402,174700,296596930,3870,3870,3870,3870,0
|
|
20240402,174600,296596930,3870,3870,3870,3870,0
|
|
20240402,174500,296596930,3870,3870,3870,3870,0
|
|
20240402,174400,296596930,3870,3870,3870,3870,0
|
|
20240402,174300,296596930,3870,3870,3870,3870,0
|
|
20240402,174200,296596930,3870,3870,3870,3870,0
|
|
20240402,174100,296596930,3870,3870,3870,3870,0
|
|
20240402,174000,296596930,3870,3870,3870,3870,528
|
|
20240402,173900,296596930,3870,3870,3870,3870,0
|
|
20240402,173800,296596930,3870,3870,3870,3870,0
|
|
20240402,173700,296596930,3870,3870,3870,3870,0
|
|
20240402,173600,296596930,3870,3870,3870,3870,0
|
|
20240402,173500,296596930,3870,3870,3870,3870,0
|
|
20240402,173400,296596930,3870,3870,3870,3870,0
|
|
20240402,173300,296596930,3870,3870,3870,3870,0
|
|
20240402,173200,296596930,3870,3870,3870,3870,0
|
|
20240402,173100,296596930,3870,3870,3870,3870,0
|
|
20240402,173000,296596930,3870,3870,3870,3870,0
|
|
20240402,172900,296596930,3870,3870,3870,3870,0
|
|
20240402,172800,296596930,3870,3870,3870,3870,0
|
|
20240402,172700,296596930,3870,3870,3870,3870,0
|
|
20240402,172600,296596930,3870,3870,3870,3870,0
|
|
20240402,172500,296596930,3870,3870,3870,3870,0
|
|
20240402,172400,296596930,3870,3870,3870,3870,0
|
|
20240402,172300,296596930,3870,3870,3870,3870,0
|
|
20240402,172200,296596930,3870,3870,3870,3870,0
|
|
20240402,172100,296596930,3870,3870,3870,3870,0
|
|
20240402,172000,296596930,3870,3870,3870,3870,0
|
|
20240402,171900,296596930,3870,3870,3870,3870,0
|
|
20240402,171800,296596930,3870,3870,3870,3870,0
|
|
20240402,171700,296596930,3870,3870,3870,3870,0
|
|
20240402,171600,296596930,3870,3870,3870,3870,0
|
|
20240402,171500,296596930,3870,3870,3870,3870,0
|
|
20240402,171400,296596930,3870,3870,3870,3870,0
|
|
20240402,171300,296596930,3870,3870,3870,3870,0
|
|
20240402,171200,296596930,3870,3870,3870,3870,0
|
|
20240402,171100,296596930,3870,3870,3870,3870,0
|
|
20240402,171000,296596930,3870,3870,3870,3870,528
|
|
20240402,170900,296596930,3870,3870,3870,3870,0
|
|
20240402,170800,296596930,3870,3870,3870,3870,0
|
|
20240402,170700,296596930,3870,3870,3870,3870,0
|
|
20240402,170600,296596930,3870,3870,3870,3870,0
|
|
20240402,170500,296596930,3870,3870,3870,3870,0
|
|
20240402,170400,296596930,3870,3870,3870,3870,0
|
|
20240402,170300,296596930,3870,3870,3870,3870,0
|
|
20240402,170200,296596930,3870,3870,3870,3870,0
|
|
20240402,170100,296596930,3870,3870,3870,3870,0
|
|
20240402,170000,296596930,3870,3870,3870,3870,0
|
|
20240402,165900,296596930,3870,3870,3870,3870,0
|
|
20240402,165800,296596930,3870,3870,3870,3870,0
|
|
20240402,165700,296596930,3870,3870,3870,3870,0
|
|
20240402,165600,296596930,3870,3870,3870,3870,0
|
|
20240402,165500,296596930,3870,3870,3870,3870,0
|
|
20240402,165400,296596930,3870,3870,3870,3870,0
|
|
20240402,165300,296596930,3870,3870,3870,3870,0
|
|
20240402,165200,296596930,3870,3870,3870,3870,0
|
|
20240402,165100,296596930,3870,3870,3870,3870,0
|
|
20240402,165000,296596930,3870,3870,3870,3870,0
|
|
20240402,164900,296596930,3870,3870,3870,3870,0
|
|
20240402,164800,296596930,3870,3870,3870,3870,0
|
|
20240402,164700,296596930,3870,3870,3870,3870,0
|
|
20240402,164600,296596930,3870,3870,3870,3870,0
|
|
20240402,164500,296596930,3870,3870,3870,3870,0
|
|
20240402,164400,296596930,3870,3870,3870,3870,0
|
|
20240402,164300,296596930,3870,3870,3870,3870,0
|
|
20240402,164200,296596930,3870,3870,3870,3870,0
|
|
20240402,164100,296596930,3870,3870,3870,3870,0
|
|
20240402,164000,296596930,3870,3870,3870,3870,528
|
|
20240402,163900,296596930,3870,3870,3870,3870,0
|
|
20240402,163800,296596930,3870,3870,3870,3870,0
|
|
20240402,163700,296596930,3870,3870,3870,3870,0
|
|
20240402,163600,296596930,3870,3870,3870,3870,0
|
|
20240402,163500,296596930,3870,3870,3870,3870,0
|
|
20240402,163400,296596930,3870,3870,3870,3870,0
|
|
20240402,163300,296596930,3870,3870,3870,3870,0
|
|
20240402,163200,296596930,3870,3870,3870,3870,0
|
|
20240402,163100,296596930,3870,3870,3870,3870,0
|
|
20240402,163000,296596930,3870,3870,3870,3870,0
|
|
20240402,162900,296596930,3870,3870,3870,3870,0
|
|
20240402,162800,296596930,3870,3870,3870,3870,0
|
|
20240402,162700,296596930,3870,3870,3870,3870,0
|
|
20240402,162600,296596930,3870,3870,3870,3870,0
|
|
20240402,162500,296596930,3870,3870,3870,3870,0
|
|
20240402,162400,296596930,3870,3870,3870,3870,0
|
|
20240402,162300,296596930,3870,3870,3870,3870,0
|
|
20240402,162200,296596930,3870,3870,3870,3870,0
|
|
20240402,162100,296596930,3870,3870,3870,3870,0
|
|
20240402,162000,296596930,3870,3870,3870,3870,0
|
|
20240402,161900,296596930,3870,3870,3870,3870,0
|
|
20240402,161800,296596930,3870,3870,3870,3870,0
|
|
20240402,161700,296596930,3870,3870,3870,3870,0
|
|
20240402,161600,296596930,3870,3870,3870,3870,0
|
|
20240402,161500,296596930,3870,3870,3870,3870,0
|
|
20240402,161400,296596930,3870,3870,3870,3870,0
|
|
20240402,161300,296596930,3870,3870,3870,3870,0
|
|
20240402,161200,296596930,3870,3870,3870,3870,0
|
|
20240402,161100,296596930,3870,3870,3870,3870,0
|
|
20240402,161000,296596930,3870,3870,3870,3870,528
|
|
20240402,160900,296596930,3870,3870,3870,3870,0
|
|
20240402,160800,296596930,3870,3870,3870,3870,0
|
|
20240402,160700,296596930,3870,3870,3870,3870,0
|
|
20240402,160600,296596930,3870,3870,3870,3870,0
|
|
20240402,160500,296596930,3870,3870,3870,3870,0
|
|
20240402,160400,296596930,3870,3870,3870,3870,0
|
|
20240402,160300,296596930,3870,3870,3870,3870,0
|
|
20240402,160200,296596930,3870,3870,3870,3870,0
|
|
20240402,160100,296596930,3870,3870,3870,3870,0
|
|
20240402,160000,296596930,3870,3870,3870,3870,0
|
|
20240402,155900,296596930,3870,3870,3870,3870,0
|
|
20240402,155800,296596930,3870,3870,3870,3870,0
|
|
20240402,155700,296596930,3870,3870,3870,3870,0
|
|
20240402,155600,296596930,3870,3870,3870,3870,0
|
|
20240402,155500,296596930,3870,3870,3870,3870,0
|
|
20240402,155400,296596930,3870,3870,3870,3870,0
|
|
20240402,155300,296596930,3870,3870,3870,3870,0
|
|
20240402,155200,296596930,3870,3870,3870,3870,0
|
|
20240402,155100,296596930,3870,3870,3870,3870,0
|
|
20240402,155000,296596930,3870,3870,3870,3870,0
|
|
20240402,154900,296596930,3870,3870,3870,3870,0
|
|
20240402,154800,296596930,3870,3870,3870,3870,0
|
|
20240402,154700,296596930,3870,3870,3870,3870,0
|
|
20240402,154600,296596930,3870,3870,3870,3870,0
|
|
20240402,154500,296596930,3870,3870,3870,3870,0
|
|
20240402,154400,296596930,3870,3870,3870,3870,0
|
|
20240402,154300,296596930,3870,3870,3870,3870,0
|
|
20240402,154200,296596930,3870,3870,3870,3870,0
|
|
20240402,154100,296596930,3870,3870,3870,3870,0
|
|
20240402,154000,296596930,3870,3870,3870,3870,528
|
|
20240402,153900,296596930,3870,3870,3870,3870,0
|
|
20240402,153800,296596930,3870,3870,3870,3870,0
|
|
20240402,153700,296596930,3870,3870,3870,3870,0
|
|
20240402,153600,296596930,3870,3870,3870,3870,0
|
|
20240402,153500,296596930,3870,3870,3870,3870,0
|
|
20240402,153400,296596930,3870,3870,3870,3870,0
|
|
20240402,153300,296596930,3870,3870,3870,3870,0
|
|
20240402,153200,296596930,3870,3870,3870,3870,0
|
|
20240402,153100,296596930,3870,3870,3870,3870,0
|
|
20240402,153000,296596930,3870,3870,3870,3870,528
|
|
20240402,152900,294553570,3870,3870,3870,3870,0
|
|
20240402,152800,294553570,3870,3870,3870,3870,0
|
|
20240402,152700,294553570,3870,3870,3870,3870,0
|
|
20240402,152600,294553570,3870,3870,3870,3870,0
|
|
20240402,152500,294553570,3870,3870,3870,3870,0
|
|
20240402,152400,294553570,3870,3870,3870,3870,0
|
|
20240402,152300,294553570,3870,3870,3870,3870,0
|
|
20240402,152200,294553570,3870,3870,3870,3870,0
|
|
20240402,152100,294553570,3870,3870,3870,3870,0
|
|
20240402,152000,294553570,3870,3870,3870,3870,0
|
|
20240402,151900,294553570,3870,3855,3870,3845,546
|
|
20240402,151800,292447975,3855,3845,3855,3845,334
|
|
20240402,151700,291162905,3855,3855,3855,3855,0
|
|
20240402,151600,291162905,3855,3855,3855,3855,0
|
|
20240402,151500,291162905,3855,3835,3855,3835,290
|
|
20240402,151400,290050515,3830,3835,3835,3830,3000
|
|
20240402,151300,278557260,3855,3855,3855,3855,1
|
|
20240402,151200,278553405,3830,3840,3840,3830,3001
|
|
20240402,151100,267045515,3840,3840,3840,3840,0
|
|
20240402,151000,267045515,3840,3840,3840,3840,0
|
|
20240402,150900,267045515,3840,3840,3840,3840,0
|
|
20240402,150800,267045515,3840,3840,3840,3840,281
|
|
20240402,150700,265966475,3840,3840,3840,3840,0
|
|
20240402,150600,265966475,3840,3840,3840,3840,0
|
|
20240402,150500,265966475,3840,3840,3840,3840,1300
|
|
20240402,150400,260974475,3840,3840,3840,3840,0
|
|
20240402,150300,260974475,3840,3840,3840,3840,500
|
|
20240402,150200,259054475,3860,3860,3860,3860,0
|
|
20240402,150100,259054475,3860,3860,3860,3860,0
|
|
20240402,150000,259054475,3860,3860,3860,3860,0
|
|
20240402,145900,259054475,3860,3860,3860,3860,0
|
|
20240402,145800,259054475,3860,3860,3860,3860,0
|
|
20240402,145700,259054475,3860,3860,3860,3860,0
|
|
20240402,145600,259054475,3860,3860,3860,3860,0
|
|
20240402,145500,259054475,3860,3860,3860,3860,0
|
|
20240402,145400,259054475,3860,3860,3860,3860,0
|
|
20240402,145300,259054475,3860,3845,3860,3835,918
|
|
20240402,145200,255530360,3865,3865,3865,3865,0
|
|
20240402,145100,255530360,3865,3865,3865,3865,0
|
|
20240402,145000,255530360,3865,3865,3865,3865,0
|
|
20240402,144900,255530360,3865,3865,3865,3865,0
|
|
20240402,144800,255530360,3865,3865,3865,3865,0
|
|
20240402,144700,255530360,3865,3865,3865,3865,0
|
|
20240402,144600,255530360,3865,3865,3865,3865,0
|
|
20240402,144500,255530360,3865,3865,3865,3865,0
|
|
20240402,144400,255530360,3865,3865,3865,3865,0
|
|
20240402,144300,255530360,3865,3865,3865,3865,0
|
|
20240402,144200,255530360,3865,3865,3865,3865,1
|
|
20240402,144100,255526495,3860,3860,3860,3860,76
|
|
20240402,144000,255233135,3855,3855,3855,3855,24
|
|
20240402,143900,255140615,3855,3855,3855,3855,0
|
|
20240402,143800,255140615,3855,3855,3855,3855,0
|
|
20240402,143700,255140615,3855,3855,3855,3855,0
|
|
20240402,143600,255140615,3855,3845,3855,3845,2
|
|
20240402,143500,255132915,3850,3850,3850,3850,100
|
|
20240402,143400,254747915,3835,3835,3835,3835,0
|
|
20240402,143300,254747915,3835,3835,3835,3835,0
|
|
20240402,143200,254747915,3835,3835,3835,3835,0
|
|
20240402,143100,254747915,3835,3835,3835,3835,0
|
|
20240402,143000,254747915,3835,3835,3835,3835,0
|
|
20240402,142900,254747915,3835,3840,3840,3835,2542
|
|
20240402,142800,244997955,3850,3850,3850,3850,0
|
|
20240402,142700,244997955,3850,3850,3850,3850,0
|
|
20240402,142600,244997955,3850,3850,3850,3850,409
|
|
20240402,142500,243423305,3855,3855,3855,3855,0
|
|
20240402,142400,243423305,3855,3855,3855,3855,0
|
|
20240402,142300,243423305,3855,3850,3855,3850,750
|
|
20240402,142200,240533455,3850,3850,3850,3850,0
|
|
20240402,142100,240533455,3850,3850,3850,3850,20
|
|
20240402,142000,240456455,3855,3850,3855,3835,14695
|
|
20240402,141900,184055610,3870,3870,3870,3870,0
|
|
20240402,141800,184055610,3870,3870,3870,3870,200
|
|
20240402,141700,183281610,3870,3870,3870,3870,0
|
|
20240402,141600,183281610,3870,3860,3870,3860,2500
|
|
20240402,141500,173612580,3850,3850,3850,3850,50
|
|
20240402,141400,173420080,3850,3850,3850,3850,0
|
|
20240402,141300,173420080,3850,3850,3850,3850,1
|
|
20240402,141200,173416230,3845,3845,3845,3845,0
|
|
20240402,141100,173416230,3845,3845,3845,3845,0
|
|
20240402,141000,173416230,3845,3845,3845,3845,0
|
|
20240402,140900,173416230,3845,3845,3845,3845,0
|
|
20240402,140800,173416230,3845,3845,3845,3845,0
|
|
20240402,140700,173416230,3845,3845,3845,3845,0
|
|
20240402,140600,173416230,3845,3845,3845,3845,0
|
|
20240402,140500,173416230,3845,3845,3845,3845,0
|
|
20240402,140400,173416230,3845,3845,3845,3845,0
|
|
20240402,140300,173416230,3845,3845,3845,3845,0
|
|
20240402,140200,173416230,3845,3845,3845,3845,0
|
|
20240402,140100,173416230,3845,3845,3845,3845,0
|
|
20240402,140000,173416230,3845,3845,3845,3845,50
|
|
20240402,135900,173223980,3845,3845,3845,3845,0
|
|
20240402,135800,173223980,3845,3850,3850,3845,515
|
|
20240402,135700,171243160,3860,3860,3860,3860,64
|
|
20240402,135600,170996120,3860,3860,3860,3860,0
|
|
20240402,135500,170996120,3860,3860,3860,3860,0
|
|
20240402,135400,170996120,3860,3860,3860,3860,0
|
|
20240402,135300,170996120,3860,3860,3860,3860,3
|
|
20240402,135200,170984540,3860,3860,3860,3860,0
|
|
20240402,135100,170984540,3860,3860,3860,3860,0
|
|
20240402,135000,170984540,3860,3860,3860,3860,0
|
|
20240402,134900,170984540,3860,3860,3860,3860,0
|
|
20240402,134800,170984540,3860,3860,3860,3860,0
|
|
20240402,134700,170984540,3860,3860,3860,3860,0
|
|
20240402,134600,170984540,3860,3860,3860,3860,0
|
|
20240402,134500,170984540,3860,3860,3860,3860,0
|
|
20240402,134400,170984540,3860,3860,3860,3860,0
|
|
20240402,134300,170984540,3860,3860,3860,3860,0
|
|
20240402,134200,170984540,3860,3860,3860,3860,10
|
|
20240402,134100,170945940,3865,3845,3865,3840,682
|
|
20240402,134000,168324485,3850,3855,3855,3850,1083
|
|
20240402,133900,164154585,3855,3855,3855,3855,100
|
|
20240402,133800,163769085,3855,3855,3855,3855,480
|
|
20240402,133700,161918685,3850,3850,3850,3850,0
|
|
20240402,133600,161918685,3850,3850,3850,3850,0
|
|
20240402,133500,161918685,3850,3850,3850,3850,20
|
|
20240402,133400,161841685,3850,3850,3850,3850,0
|
|
20240402,133300,161841685,3850,3850,3850,3850,3
|
|
20240402,133200,161830135,3870,3870,3870,3870,0
|
|
20240402,133100,161830135,3870,3870,3870,3870,0
|
|
20240402,133000,161830135,3870,3870,3870,3870,2
|
|
20240402,132900,161822395,3870,3870,3870,3870,2
|
|
20240402,132800,161814655,3870,3870,3870,3870,0
|
|
20240402,132700,161814655,3870,3870,3870,3870,0
|
|
20240402,132600,161814655,3870,3870,3870,3870,0
|
|
20240402,132500,161814655,3870,3870,3870,3870,0
|
|
20240402,132400,161814655,3870,3870,3870,3870,100
|
|
20240402,132300,161427655,3850,3850,3850,3850,2096
|
|
20240402,132200,153358055,3855,3855,3855,3855,0
|
|
20240402,132100,153358055,3855,3855,3855,3855,0
|
|
20240402,132000,153358055,3855,3855,3855,3855,0
|
|
20240402,131900,153358055,3855,3855,3855,3855,0
|
|
20240402,131800,153358055,3855,3855,3855,3855,0
|
|
20240402,131700,153358055,3855,3855,3855,3855,0
|
|
20240402,131600,153358055,3855,3855,3855,3855,0
|
|
20240402,131500,153358055,3855,3855,3855,3855,0
|
|
20240402,131400,153358055,3855,3855,3855,3855,0
|
|
20240402,131300,153358055,3855,3855,3855,3855,0
|
|
20240402,131200,153358055,3855,3855,3855,3855,0
|
|
20240402,131100,153358055,3855,3870,3870,3855,461
|
|
20240402,131000,151580880,3870,3870,3870,3870,0
|
|
20240402,130900,151580880,3870,3870,3870,3870,12
|
|
20240402,130800,151534440,3855,3855,3855,3855,0
|
|
20240402,130700,151534440,3855,3855,3855,3855,0
|
|
20240402,130600,151534440,3855,3855,3855,3855,0
|
|
20240402,130500,151534440,3855,3855,3855,3855,0
|
|
20240402,130400,151534440,3855,3855,3855,3855,986
|
|
20240402,130300,147733410,3860,3860,3860,3860,0
|
|
20240402,130200,147733410,3860,3860,3860,3860,0
|
|
20240402,130100,147733410,3860,3860,3860,3860,2
|
|
20240402,130000,147725690,3860,3860,3860,3860,25
|
|
20240402,125900,147629190,3860,3860,3860,3860,1
|
|
20240402,125800,147625330,3855,3855,3855,3855,0
|
|
20240402,125700,147625330,3855,3855,3855,3855,0
|
|
20240402,125600,147625330,3855,3855,3855,3855,24
|
|
20240402,125500,147532810,3860,3860,3860,3860,500
|
|
20240402,125400,145602810,3855,3855,3855,3855,0
|
|
20240402,125300,145602810,3855,3855,3855,3855,0
|
|
20240402,125200,145602810,3855,3855,3855,3855,0
|
|
20240402,125100,145602810,3855,3855,3855,3855,0
|
|
20240402,125000,145602810,3855,3855,3855,3855,19
|
|
20240402,124900,145529565,3860,3860,3860,3860,0
|
|
20240402,124800,145529565,3860,3860,3860,3860,0
|
|
20240402,124700,145529565,3860,3860,3860,3860,1
|
|
20240402,124600,145525705,3860,3860,3860,3860,0
|
|
20240402,124500,145525705,3860,3860,3860,3860,2
|
|
20240402,124400,145517985,3855,3855,3855,3855,147
|
|
20240402,124300,144951300,3855,3855,3855,3855,0
|
|
20240402,124200,144951300,3855,3855,3855,3855,0
|
|
20240402,124100,144951300,3855,3855,3855,3855,0
|
|
20240402,124000,144951300,3855,3855,3855,3855,10
|
|
20240402,123900,144912750,3855,3860,3860,3855,382
|
|
20240402,123800,143440125,3860,3860,3860,3860,53
|
|
20240402,123700,143235545,3855,3855,3855,3855,0
|
|
20240402,123600,143235545,3855,3855,3855,3855,0
|
|
20240402,123500,143235545,3855,3855,3855,3855,0
|
|
20240402,123400,143235545,3855,3860,3860,3855,2184
|
|
20240402,123300,134811635,3860,3860,3860,3860,82
|
|
20240402,123200,134495115,3860,3860,3860,3860,0
|
|
20240402,123100,134495115,3860,3860,3860,3860,0
|
|
20240402,123000,134495115,3860,3870,3870,3860,1058
|
|
20240402,122900,130408235,3865,3865,3865,3865,0
|
|
20240402,122800,130408235,3865,3865,3865,3865,0
|
|
20240402,122700,130408235,3865,3865,3865,3865,1
|
|
20240402,122600,130404370,3865,3865,3865,3865,500
|
|
20240402,122500,128471870,3865,3865,3865,3865,500
|
|
20240402,122400,126539370,3865,3865,3865,3865,0
|
|
20240402,122300,126539370,3865,3865,3865,3865,0
|
|
20240402,122200,126539370,3865,3865,3865,3865,0
|
|
20240402,122100,126539370,3865,3865,3865,3865,0
|
|
20240402,122000,126539370,3865,3865,3865,3865,10
|
|
20240402,121900,126500720,3860,3860,3860,3860,0
|
|
20240402,121800,126500720,3860,3860,3860,3860,0
|
|
20240402,121700,126500720,3860,3860,3860,3860,0
|
|
20240402,121600,126500720,3860,3860,3860,3860,0
|
|
20240402,121500,126500720,3860,3860,3860,3860,0
|
|
20240402,121400,126500720,3860,3860,3860,3860,0
|
|
20240402,121300,126500720,3860,3860,3860,3860,355
|
|
20240402,121200,125130420,3860,3860,3860,3860,54
|
|
20240402,121100,124921980,3860,3860,3860,3860,0
|
|
20240402,121000,124921980,3860,3860,3860,3860,0
|
|
20240402,120900,124921980,3860,3860,3860,3860,9
|
|
20240402,120800,124887240,3855,3855,3855,3855,0
|
|
20240402,120700,124887240,3855,3855,3855,3855,73
|
|
20240402,120600,124605825,3860,3860,3860,3860,0
|
|
20240402,120500,124605825,3860,3860,3860,3860,1
|
|
20240402,120400,124601965,3860,3860,3860,3860,0
|
|
20240402,120300,124601965,3860,3860,3860,3860,0
|
|
20240402,120200,124601965,3860,3860,3860,3860,33
|
|
20240402,120100,124474585,3860,3860,3860,3860,148
|
|
20240402,120000,123903305,3860,3860,3860,3860,100
|
|
20240402,115900,123517305,3860,3860,3860,3860,0
|
|
20240402,115800,123517305,3860,3865,3865,3860,664
|
|
20240402,115700,120954255,3865,3865,3865,3865,0
|
|
20240402,115600,120954255,3865,3865,3865,3865,0
|
|
20240402,115500,120954255,3865,3865,3865,3865,1
|
|
20240402,115400,120950390,3860,3860,3860,3860,0
|
|
20240402,115300,120950390,3860,3860,3860,3860,0
|
|
20240402,115200,120950390,3860,3860,3860,3860,0
|
|
20240402,115100,120950390,3860,3860,3860,3860,0
|
|
20240402,115000,120950390,3860,3860,3860,3860,0
|
|
20240402,114900,120950390,3860,3860,3860,3860,0
|
|
20240402,114800,120950390,3860,3860,3860,3860,1500
|
|
20240402,114700,115160390,3875,3875,3875,3875,13
|
|
20240402,114600,115110015,3875,3875,3875,3875,0
|
|
20240402,114500,115110015,3875,3875,3875,3875,0
|
|
20240402,114400,115110015,3875,3875,3875,3875,0
|
|
20240402,114300,115110015,3875,3875,3875,3875,0
|
|
20240402,114200,115110015,3875,3875,3875,3875,0
|
|
20240402,114100,115110015,3875,3875,3875,3875,207
|
|
20240402,114000,114307890,3875,3875,3875,3875,0
|
|
20240402,113900,114307890,3875,3875,3875,3875,0
|
|
20240402,113800,114307890,3875,3875,3875,3875,0
|
|
20240402,113700,114307890,3875,3875,3875,3875,0
|
|
20240402,113600,114307890,3875,3875,3875,3875,0
|
|
20240402,113500,114307890,3875,3875,3875,3875,0
|
|
20240402,113400,114307890,3875,3875,3875,3875,0
|
|
20240402,113300,114307890,3875,3875,3875,3875,0
|
|
20240402,113200,114307890,3875,3875,3875,3875,13
|
|
20240402,113100,114257515,3870,3870,3870,3870,37
|
|
20240402,113000,114114325,3870,3870,3870,3870,19
|
|
20240402,112900,114040795,3870,3870,3870,3870,0
|
|
20240402,112800,114040795,3870,3870,3870,3870,0
|
|
20240402,112700,114040795,3870,3870,3870,3870,0
|
|
20240402,112600,114040795,3870,3870,3870,3870,30
|
|
20240402,112500,113924695,3870,3870,3870,3870,1
|
|
20240402,112400,113920825,3860,3860,3860,3860,48
|
|
20240402,112300,113735545,3860,3860,3860,3860,36
|
|
20240402,112200,113596585,3860,3860,3860,3860,27
|
|
20240402,112100,113492365,3860,3860,3860,3860,56
|
|
20240402,112000,113276205,3860,3860,3860,3860,33
|
|
20240402,111900,113148825,3860,3860,3860,3860,50
|
|
20240402,111800,112955825,3870,3870,3870,3870,196
|
|
20240402,111700,112197305,3865,3865,3865,3865,105
|
|
20240402,111600,111791480,3870,3870,3870,3870,1
|
|
20240402,111500,111787610,3870,3870,3870,3870,0
|
|
20240402,111400,111787610,3870,3870,3870,3870,0
|
|
20240402,111300,111787610,3870,3870,3870,3870,0
|
|
20240402,111200,111787610,3870,3870,3870,3870,0
|
|
20240402,111100,111787610,3870,3870,3870,3870,0
|
|
20240402,111000,111787610,3870,3870,3870,3870,0
|
|
20240402,110900,111787610,3870,3870,3870,3870,0
|
|
20240402,110800,111787610,3870,3870,3870,3870,35
|
|
20240402,110700,111652160,3870,3870,3870,3870,20
|
|
20240402,110600,111574760,3870,3870,3870,3870,0
|
|
20240402,110500,111574760,3870,3870,3870,3870,4
|
|
20240402,110400,111559280,3860,3865,3865,3860,143
|
|
20240402,110300,111007290,3865,3865,3865,3865,7
|
|
20240402,110200,110980235,3870,3870,3870,3870,1
|
|
20240402,110100,110976365,3870,3870,3870,3870,0
|
|
20240402,110000,110976365,3870,3870,3870,3870,0
|
|
20240402,105900,110976365,3870,3870,3870,3870,0
|
|
20240402,105800,110976365,3870,3870,3870,3870,0
|
|
20240402,105700,110976365,3870,3870,3870,3870,0
|
|
20240402,105600,110976365,3870,3870,3870,3870,0
|
|
20240402,105500,110976365,3870,3855,3870,3855,20
|
|
20240402,105400,110899115,3870,3870,3870,3870,0
|
|
20240402,105300,110899115,3870,3870,3870,3870,0
|
|
20240402,105200,110899115,3870,3870,3870,3870,0
|
|
20240402,105100,110899115,3870,3870,3870,3870,1
|
|
20240402,105000,110895245,3870,3870,3870,3870,0
|
|
20240402,104900,110895245,3870,3870,3870,3870,0
|
|
20240402,104800,110895245,3870,3870,3870,3870,100
|
|
20240402,104700,110508245,3870,3870,3870,3870,1
|
|
20240402,104600,110504375,3870,3870,3870,3870,1
|
|
20240402,104500,110500505,3855,3855,3855,3855,1000
|
|
20240402,104400,106645505,3870,3870,3870,3870,0
|
|
20240402,104300,106645505,3870,3870,3870,3870,0
|
|
20240402,104200,106645505,3870,3870,3870,3870,0
|
|
20240402,104100,106645505,3870,3870,3870,3870,1
|
|
20240402,104000,106641635,3855,3860,3860,3855,1849
|
|
20240402,103900,99512240,3870,3870,3870,3870,0
|
|
20240402,103800,99512240,3870,3870,3870,3870,0
|
|
20240402,103700,99512240,3870,3870,3870,3870,0
|
|
20240402,103600,99512240,3870,3870,3870,3870,0
|
|
20240402,103500,99512240,3870,3870,3870,3870,1
|
|
20240402,103400,99508370,3860,3860,3860,3860,10
|
|
20240402,103300,99469770,3855,3855,3855,3855,0
|
|
20240402,103200,99469770,3855,3855,3855,3855,0
|
|
20240402,103100,99469770,3855,3860,3860,3855,3328
|
|
20240402,103000,86630775,3860,3860,3860,3860,700
|
|
20240402,102900,83928775,3875,3875,3875,3875,0
|
|
20240402,102800,83928775,3875,3875,3875,3875,50
|
|
20240402,102700,83735025,3875,3875,3875,3875,0
|
|
20240402,102600,83735025,3875,3875,3875,3875,0
|
|
20240402,102500,83735025,3875,3875,3875,3875,0
|
|
20240402,102400,83735025,3875,3875,3875,3875,1
|
|
20240402,102300,83731150,3865,3865,3865,3865,1677
|
|
20240402,102200,77249545,3875,3875,3875,3875,200
|
|
20240402,102100,76474545,3875,3875,3875,3875,0
|
|
20240402,102000,76474545,3875,3875,3875,3875,2
|
|
20240402,101900,76466795,3875,3860,3875,3860,33
|
|
20240402,101800,76338985,3860,3860,3860,3860,174
|
|
20240402,101700,75667345,3860,3860,3860,3860,0
|
|
20240402,101600,75667345,3860,3865,3865,3860,105
|
|
20240402,101500,75262020,3865,3865,3865,3865,0
|
|
20240402,101400,75262020,3865,3860,3865,3860,330
|
|
20240402,101300,73988215,3875,3875,3875,3875,1
|
|
20240402,101200,73984340,3875,3875,3875,3875,0
|
|
20240402,101100,73984340,3875,3875,3875,3875,0
|
|
20240402,101000,73984340,3875,3875,3875,3875,0
|
|
20240402,100900,73984340,3875,3875,3875,3875,0
|
|
20240402,100800,73984340,3875,3870,3875,3870,41
|
|
20240402,100700,73825665,3870,3860,3870,3860,175
|
|
20240402,100600,73149225,3860,3860,3860,3860,322
|
|
20240402,100500,71906305,3860,3860,3860,3860,11
|
|
20240402,100400,71863845,3870,3870,3870,3870,1
|
|
20240402,100300,71859975,3860,3870,3870,3860,4150
|
|
20240402,100200,55828730,3870,3870,3870,3870,0
|
|
20240402,100100,55828730,3870,3870,3870,3870,0
|
|
20240402,100000,55828730,3870,3875,3875,3870,69
|
|
20240402,095900,55561370,3875,3875,3875,3875,0
|
|
20240402,095800,55561370,3875,3875,3875,3875,31
|
|
20240402,095700,55441245,3880,3880,3880,3880,0
|
|
20240402,095600,55441245,3880,3880,3880,3880,0
|
|
20240402,095500,55441245,3880,3880,3880,3880,0
|
|
20240402,095400,55441245,3880,3880,3880,3880,0
|
|
20240402,095300,55441245,3880,3880,3880,3880,0
|
|
20240402,095200,55441245,3880,3880,3880,3880,0
|
|
20240402,095100,55441245,3880,3870,3880,3865,365
|
|
20240402,095000,54028805,3880,3880,3880,3880,42
|
|
20240402,094900,53865845,3880,3880,3880,3880,10
|
|
20240402,094800,53827045,3880,3880,3880,3880,10
|
|
20240402,094700,53788245,3885,3885,3885,3885,0
|
|
20240402,094600,53788245,3885,3890,3890,3885,4
|
|
20240402,094500,53772700,3900,3900,3900,3900,0
|
|
20240402,094400,53772700,3900,3900,3900,3900,0
|
|
20240402,094300,53772700,3900,3900,3900,3900,0
|
|
20240402,094200,53772700,3900,3900,3900,3900,0
|
|
20240402,094100,53772700,3900,3900,3900,3900,0
|
|
20240402,094000,53772700,3900,3885,3900,3860,4017
|
|
20240402,093900,38222280,3885,3885,3885,3885,0
|
|
20240402,093800,38222280,3885,3885,3885,3885,0
|
|
20240402,093700,38222280,3885,3885,3885,3885,0
|
|
20240402,093600,38222280,3885,3885,3885,3885,1781
|
|
20240402,093500,31303095,3890,3890,3890,3890,10
|
|
20240402,093400,31264195,3900,3900,3900,3900,0
|
|
20240402,093300,31264195,3900,3900,3900,3900,500
|
|
20240402,093200,29314195,3890,3890,3890,3890,0
|
|
20240402,093100,29314195,3890,3890,3890,3890,352
|
|
20240402,093000,27944915,3900,3900,3900,3900,0
|
|
20240402,092900,27944915,3900,3900,3900,3900,350
|
|
20240402,092800,26579915,3900,3900,3900,3900,0
|
|
20240402,092700,26579915,3900,3900,3900,3900,0
|
|
20240402,092600,26579915,3900,3900,3900,3900,0
|
|
20240402,092500,26579915,3900,3900,3900,3900,0
|
|
20240402,092400,26579915,3900,3900,3900,3900,1
|
|
20240402,092300,26576015,3890,3890,3890,3890,0
|
|
20240402,092200,26576015,3890,3890,3890,3890,0
|
|
20240402,092100,26576015,3890,3890,3890,3890,0
|
|
20240402,092000,26576015,3890,3890,3890,3890,500
|
|
20240402,091900,24631015,3885,3885,3885,3885,112
|
|
20240402,091800,24195895,3885,3890,3890,3885,1984
|
|
20240402,091700,16488045,3890,3890,3890,3890,0
|
|
20240402,091600,16488045,3890,3890,3890,3890,0
|
|
20240402,091500,16488045,3890,3890,3890,3890,124
|
|
20240402,091400,16005685,3890,3890,3890,3890,600
|
|
20240402,091300,13671685,3900,3900,3900,3900,2
|
|
20240402,091200,13663885,3890,3890,3890,3890,0
|
|
20240402,091100,13663885,3890,3890,3890,3890,0
|
|
20240402,091000,13663885,3890,3890,3890,3890,439
|
|
20240402,090900,11956175,3890,3895,3895,3890,1331
|
|
20240402,090800,6773580,3900,3900,3900,3900,1028
|
|
20240402,090700,2764380,3900,3900,3900,3900,39
|
|
20240402,090600,2612280,3915,3915,3915,3915,26
|
|
20240402,090500,2510490,3920,3920,3920,3920,1
|
|
20240402,090400,2506570,3900,3900,3900,3900,200
|
|
20240402,090300,1726570,3900,3900,3900,3900,0
|
|
20240402,090200,1726570,3900,3900,3900,3900,0
|
|
20240402,090100,1726570,3900,3910,3910,3900,99
|
|
20240402,090000,1339580,3920,3930,3930,3920,341
|