624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,192100,106182205,3835,3835,3835,3835,88
|
|
20240404,192000,106182205,3835,3835,3835,3835,0
|
|
20240404,191900,106182205,3835,3835,3835,3835,0
|
|
20240404,191800,106182205,3835,3835,3835,3835,0
|
|
20240404,191700,106182205,3835,3835,3835,3835,0
|
|
20240404,191600,106182205,3835,3835,3835,3835,0
|
|
20240404,191500,106182205,3835,3835,3835,3835,0
|
|
20240404,191400,106182205,3835,3835,3835,3835,0
|
|
20240404,191300,106182205,3835,3835,3835,3835,0
|
|
20240404,191200,106182205,3835,3835,3835,3835,0
|
|
20240404,191100,106182205,3835,3835,3835,3835,0
|
|
20240404,191000,106182205,3835,3835,3835,3835,0
|
|
20240404,190900,106182205,3835,3835,3835,3835,0
|
|
20240404,190800,106182205,3835,3835,3835,3835,0
|
|
20240404,190700,106182205,3835,3835,3835,3835,0
|
|
20240404,190600,106182205,3835,3835,3835,3835,0
|
|
20240404,190500,106182205,3835,3835,3835,3835,0
|
|
20240404,190400,106182205,3835,3835,3835,3835,0
|
|
20240404,190300,106182205,3835,3835,3835,3835,0
|
|
20240404,190200,106182205,3835,3835,3835,3835,0
|
|
20240404,190100,106182205,3835,3835,3835,3835,0
|
|
20240404,190000,106182205,3835,3835,3835,3835,0
|
|
20240404,185900,106182205,3835,3835,3835,3835,0
|
|
20240404,185800,106182205,3835,3835,3835,3835,0
|
|
20240404,185700,106182205,3835,3835,3835,3835,0
|
|
20240404,185600,106182205,3835,3835,3835,3835,0
|
|
20240404,185500,106182205,3835,3835,3835,3835,0
|
|
20240404,185400,106182205,3835,3835,3835,3835,0
|
|
20240404,185300,106182205,3835,3835,3835,3835,0
|
|
20240404,185200,106182205,3835,3835,3835,3835,0
|
|
20240404,185100,106182205,3835,3835,3835,3835,88
|
|
20240404,185000,106182205,3835,3835,3835,3835,0
|
|
20240404,184900,106182205,3835,3835,3835,3835,0
|
|
20240404,184800,106182205,3835,3835,3835,3835,0
|
|
20240404,184700,106182205,3835,3835,3835,3835,0
|
|
20240404,184600,106182205,3835,3835,3835,3835,0
|
|
20240404,184500,106182205,3835,3835,3835,3835,0
|
|
20240404,184400,106182205,3835,3835,3835,3835,0
|
|
20240404,184300,106182205,3835,3835,3835,3835,0
|
|
20240404,184200,106182205,3835,3835,3835,3835,0
|
|
20240404,184100,106182205,3835,3835,3835,3835,0
|
|
20240404,184000,106182205,3835,3835,3835,3835,0
|
|
20240404,183900,106182205,3835,3835,3835,3835,0
|
|
20240404,183800,106182205,3835,3835,3835,3835,0
|
|
20240404,183700,106182205,3835,3835,3835,3835,0
|
|
20240404,183600,106182205,3835,3835,3835,3835,0
|
|
20240404,183500,106182205,3835,3835,3835,3835,0
|
|
20240404,183400,106182205,3835,3835,3835,3835,0
|
|
20240404,183300,106182205,3835,3835,3835,3835,0
|
|
20240404,183200,106182205,3835,3835,3835,3835,0
|
|
20240404,183100,106182205,3835,3835,3835,3835,0
|
|
20240404,183000,106182205,3835,3835,3835,3835,0
|
|
20240404,182900,106182205,3835,3835,3835,3835,0
|
|
20240404,182800,106182205,3835,3835,3835,3835,0
|
|
20240404,182700,106182205,3835,3835,3835,3835,0
|
|
20240404,182600,106182205,3835,3835,3835,3835,0
|
|
20240404,182500,106182205,3835,3835,3835,3835,0
|
|
20240404,182400,106182205,3835,3835,3835,3835,0
|
|
20240404,182300,106182205,3835,3835,3835,3835,0
|
|
20240404,182200,106182205,3835,3835,3835,3835,0
|
|
20240404,182100,106182205,3835,3835,3835,3835,88
|
|
20240404,182000,106182205,3835,3835,3835,3835,0
|
|
20240404,181900,106182205,3835,3835,3835,3835,0
|
|
20240404,181800,106182205,3835,3835,3835,3835,0
|
|
20240404,181700,106182205,3835,3835,3835,3835,0
|
|
20240404,181600,106182205,3835,3835,3835,3835,0
|
|
20240404,181500,106182205,3835,3835,3835,3835,0
|
|
20240404,181400,106182205,3835,3835,3835,3835,0
|
|
20240404,181300,106182205,3835,3835,3835,3835,0
|
|
20240404,181200,106182205,3835,3835,3835,3835,0
|
|
20240404,181100,106182205,3835,3835,3835,3835,0
|
|
20240404,181000,106182205,3835,3835,3835,3835,0
|
|
20240404,180900,106182205,3835,3835,3835,3835,0
|
|
20240404,180800,106182205,3835,3835,3835,3835,0
|
|
20240404,180700,106182205,3835,3835,3835,3835,0
|
|
20240404,180600,106182205,3835,3835,3835,3835,0
|
|
20240404,180500,106182205,3835,3835,3835,3835,0
|
|
20240404,180400,106182205,3835,3835,3835,3835,0
|
|
20240404,180300,106182205,3835,3835,3835,3835,0
|
|
20240404,180200,106182205,3835,3835,3835,3835,0
|
|
20240404,180100,106182205,3835,3835,3835,3835,0
|
|
20240404,180000,106182205,3835,3835,3835,3835,0
|
|
20240404,175900,106182205,3835,3835,3835,3835,0
|
|
20240404,175800,106182205,3835,3835,3835,3835,0
|
|
20240404,175700,106182205,3835,3835,3835,3835,0
|
|
20240404,175600,106182205,3835,3835,3835,3835,0
|
|
20240404,175500,106182205,3835,3835,3835,3835,0
|
|
20240404,175400,106182205,3835,3835,3835,3835,0
|
|
20240404,175300,106182205,3835,3835,3835,3835,0
|
|
20240404,175200,106182205,3835,3835,3835,3835,0
|
|
20240404,175100,106182205,3835,3835,3835,3835,88
|
|
20240404,175000,106182205,3835,3835,3835,3835,0
|
|
20240404,174900,106182205,3835,3835,3835,3835,0
|
|
20240404,174800,106182205,3835,3835,3835,3835,0
|
|
20240404,174700,106182205,3835,3835,3835,3835,0
|
|
20240404,174600,106182205,3835,3835,3835,3835,0
|
|
20240404,174500,106182205,3835,3835,3835,3835,0
|
|
20240404,174400,106182205,3835,3835,3835,3835,0
|
|
20240404,174300,106182205,3835,3835,3835,3835,0
|
|
20240404,174200,106182205,3835,3835,3835,3835,0
|
|
20240404,174100,106182205,3835,3835,3835,3835,0
|
|
20240404,174000,106182205,3835,3835,3835,3835,0
|
|
20240404,173900,106182205,3835,3835,3835,3835,0
|
|
20240404,173800,106182205,3835,3835,3835,3835,0
|
|
20240404,173700,106182205,3835,3835,3835,3835,0
|
|
20240404,173600,106182205,3835,3835,3835,3835,0
|
|
20240404,173500,106182205,3835,3835,3835,3835,0
|
|
20240404,173400,106182205,3835,3835,3835,3835,0
|
|
20240404,173300,106182205,3835,3835,3835,3835,0
|
|
20240404,173200,106182205,3835,3835,3835,3835,0
|
|
20240404,173100,106182205,3835,3835,3835,3835,0
|
|
20240404,173000,106182205,3835,3835,3835,3835,0
|
|
20240404,172900,106182205,3835,3835,3835,3835,0
|
|
20240404,172800,106182205,3835,3835,3835,3835,0
|
|
20240404,172700,106182205,3835,3835,3835,3835,0
|
|
20240404,172600,106182205,3835,3835,3835,3835,0
|
|
20240404,172500,106182205,3835,3835,3835,3835,0
|
|
20240404,172400,106182205,3835,3835,3835,3835,0
|
|
20240404,172300,106182205,3835,3835,3835,3835,0
|
|
20240404,172200,106182205,3835,3835,3835,3835,0
|
|
20240404,172100,106182205,3835,3835,3835,3835,88
|
|
20240404,172000,106182205,3835,3835,3835,3835,0
|
|
20240404,171900,106182205,3835,3835,3835,3835,0
|
|
20240404,171800,106182205,3835,3835,3835,3835,0
|
|
20240404,171700,106182205,3835,3835,3835,3835,0
|
|
20240404,171600,106182205,3835,3835,3835,3835,0
|
|
20240404,171500,106182205,3835,3835,3835,3835,0
|
|
20240404,171400,106182205,3835,3835,3835,3835,0
|
|
20240404,171300,106182205,3835,3835,3835,3835,0
|
|
20240404,171200,106182205,3835,3835,3835,3835,0
|
|
20240404,171100,106182205,3835,3835,3835,3835,0
|
|
20240404,171000,106182205,3835,3835,3835,3835,0
|
|
20240404,170900,106182205,3835,3835,3835,3835,0
|
|
20240404,170800,106182205,3835,3835,3835,3835,0
|
|
20240404,170700,106182205,3835,3835,3835,3835,0
|
|
20240404,170600,106182205,3835,3835,3835,3835,0
|
|
20240404,170500,106182205,3835,3835,3835,3835,0
|
|
20240404,170400,106182205,3835,3835,3835,3835,0
|
|
20240404,170300,106182205,3835,3835,3835,3835,0
|
|
20240404,170200,106182205,3835,3835,3835,3835,0
|
|
20240404,170100,106182205,3835,3835,3835,3835,0
|
|
20240404,170000,106182205,3835,3835,3835,3835,0
|
|
20240404,165900,106182205,3835,3835,3835,3835,0
|
|
20240404,165800,106182205,3835,3835,3835,3835,0
|
|
20240404,165700,106182205,3835,3835,3835,3835,0
|
|
20240404,165600,106182205,3835,3835,3835,3835,0
|
|
20240404,165500,106182205,3835,3835,3835,3835,0
|
|
20240404,165400,106182205,3835,3835,3835,3835,0
|
|
20240404,165300,106182205,3835,3835,3835,3835,0
|
|
20240404,165200,106182205,3835,3835,3835,3835,0
|
|
20240404,165100,106182205,3835,3835,3835,3835,88
|
|
20240404,165000,106182205,3835,3835,3835,3835,0
|
|
20240404,164900,106182205,3835,3835,3835,3835,0
|
|
20240404,164800,106182205,3835,3835,3835,3835,0
|
|
20240404,164700,106182205,3835,3835,3835,3835,0
|
|
20240404,164600,106182205,3835,3835,3835,3835,0
|
|
20240404,164500,106182205,3835,3835,3835,3835,0
|
|
20240404,164400,106182205,3835,3835,3835,3835,0
|
|
20240404,164300,106182205,3835,3835,3835,3835,0
|
|
20240404,164200,106182205,3835,3835,3835,3835,0
|
|
20240404,164100,106182205,3835,3835,3835,3835,0
|
|
20240404,164000,106182205,3835,3835,3835,3835,0
|
|
20240404,163900,106182205,3835,3835,3835,3835,0
|
|
20240404,163800,106182205,3835,3835,3835,3835,0
|
|
20240404,163700,106182205,3835,3835,3835,3835,0
|
|
20240404,163600,106182205,3835,3835,3835,3835,0
|
|
20240404,163500,106182205,3835,3835,3835,3835,0
|
|
20240404,163400,106182205,3835,3835,3835,3835,0
|
|
20240404,163300,106182205,3835,3835,3835,3835,0
|
|
20240404,163200,106182205,3835,3835,3835,3835,0
|
|
20240404,163100,106182205,3835,3835,3835,3835,0
|
|
20240404,163000,106182205,3835,3835,3835,3835,0
|
|
20240404,162900,106182205,3835,3835,3835,3835,0
|
|
20240404,162800,106182205,3835,3835,3835,3835,0
|
|
20240404,162700,106182205,3835,3835,3835,3835,0
|
|
20240404,162600,106182205,3835,3835,3835,3835,0
|
|
20240404,162500,106182205,3835,3835,3835,3835,0
|
|
20240404,162400,106182205,3835,3835,3835,3835,0
|
|
20240404,162300,106182205,3835,3835,3835,3835,0
|
|
20240404,162200,106182205,3835,3835,3835,3835,0
|
|
20240404,162100,106182205,3835,3835,3835,3835,88
|
|
20240404,162000,106182205,3835,3835,3835,3835,0
|
|
20240404,161900,106182205,3835,3835,3835,3835,0
|
|
20240404,161800,106182205,3835,3835,3835,3835,0
|
|
20240404,161700,106182205,3835,3835,3835,3835,0
|
|
20240404,161600,106182205,3835,3835,3835,3835,0
|
|
20240404,161500,106182205,3835,3835,3835,3835,0
|
|
20240404,161400,106182205,3835,3835,3835,3835,0
|
|
20240404,161300,106182205,3835,3835,3835,3835,0
|
|
20240404,161200,106182205,3835,3835,3835,3835,0
|
|
20240404,161100,106182205,3835,3835,3835,3835,0
|
|
20240404,161000,106182205,3835,3835,3835,3835,0
|
|
20240404,160900,106182205,3835,3835,3835,3835,0
|
|
20240404,160800,106182205,3835,3835,3835,3835,0
|
|
20240404,160700,106182205,3835,3835,3835,3835,0
|
|
20240404,160600,106182205,3835,3835,3835,3835,0
|
|
20240404,160500,106182205,3835,3835,3835,3835,0
|
|
20240404,160400,106182205,3835,3835,3835,3835,0
|
|
20240404,160300,106182205,3835,3835,3835,3835,0
|
|
20240404,160200,106182205,3835,3835,3835,3835,0
|
|
20240404,160100,106182205,3835,3835,3835,3835,0
|
|
20240404,160000,106182205,3835,3835,3835,3835,0
|
|
20240404,155900,106182205,3835,3835,3835,3835,0
|
|
20240404,155800,106182205,3835,3835,3835,3835,0
|
|
20240404,155700,106182205,3835,3835,3835,3835,0
|
|
20240404,155600,106182205,3835,3835,3835,3835,0
|
|
20240404,155500,106182205,3835,3835,3835,3835,0
|
|
20240404,155400,106182205,3835,3835,3835,3835,0
|
|
20240404,155300,106182205,3835,3835,3835,3835,0
|
|
20240404,155200,106182205,3835,3835,3835,3835,0
|
|
20240404,155100,106182205,3835,3835,3835,3835,88
|
|
20240404,155000,106182205,3835,3835,3835,3835,0
|
|
20240404,154900,106182205,3835,3835,3835,3835,0
|
|
20240404,154800,106182205,3835,3835,3835,3835,0
|
|
20240404,154700,106182205,3835,3835,3835,3835,0
|
|
20240404,154600,106182205,3835,3835,3835,3835,0
|
|
20240404,154500,106182205,3835,3835,3835,3835,0
|
|
20240404,154400,106182205,3835,3835,3835,3835,0
|
|
20240404,154300,106182205,3835,3835,3835,3835,0
|
|
20240404,154200,106182205,3835,3835,3835,3835,0
|
|
20240404,154100,106182205,3835,3835,3835,3835,0
|
|
20240404,154000,106182205,3835,3835,3835,3835,0
|
|
20240404,153900,106182205,3835,3835,3835,3835,0
|
|
20240404,153800,106182205,3835,3835,3835,3835,0
|
|
20240404,153700,106182205,3835,3835,3835,3835,0
|
|
20240404,153600,106182205,3835,3835,3835,3835,0
|
|
20240404,153500,106182205,3835,3835,3835,3835,0
|
|
20240404,153400,106182205,3835,3835,3835,3835,0
|
|
20240404,153300,106182205,3835,3835,3835,3835,0
|
|
20240404,153200,106182205,3835,3835,3835,3835,0
|
|
20240404,153100,106182205,3835,3835,3835,3835,0
|
|
20240404,153000,106182205,3835,3835,3835,3835,88
|
|
20240404,152900,105844725,3815,3815,3815,3815,0
|
|
20240404,152800,105844725,3815,3815,3815,3815,0
|
|
20240404,152700,105844725,3815,3815,3815,3815,0
|
|
20240404,152600,105844725,3815,3815,3815,3815,0
|
|
20240404,152500,105844725,3815,3815,3815,3815,0
|
|
20240404,152400,105844725,3815,3815,3815,3815,0
|
|
20240404,152300,105844725,3815,3815,3815,3815,0
|
|
20240404,152200,105844725,3815,3815,3815,3815,0
|
|
20240404,152100,105844725,3815,3815,3815,3815,0
|
|
20240404,152000,105844725,3815,3815,3815,3815,0
|
|
20240404,151900,105844725,3815,3820,3820,3815,8
|
|
20240404,151800,105814175,3820,3820,3820,3820,2
|
|
20240404,151700,105806535,3810,3810,3810,3810,397
|
|
20240404,151600,104293965,3810,3810,3810,3810,0
|
|
20240404,151500,104293965,3810,3815,3815,3810,530
|
|
20240404,151400,102273520,3830,3830,3830,3830,0
|
|
20240404,151300,102273520,3830,3830,3830,3830,0
|
|
20240404,151200,102273520,3830,3830,3830,3830,0
|
|
20240404,151100,102273520,3830,3830,3830,3830,0
|
|
20240404,151000,102273520,3830,3830,3830,3830,0
|
|
20240404,150900,102273520,3830,3830,3830,3830,0
|
|
20240404,150800,102273520,3830,3830,3830,3830,0
|
|
20240404,150700,102273520,3830,3830,3830,3830,0
|
|
20240404,150600,102273520,3830,3830,3830,3830,0
|
|
20240404,150500,102273520,3830,3830,3830,3830,0
|
|
20240404,150400,102273520,3830,3830,3830,3830,0
|
|
20240404,150300,102273520,3830,3830,3830,3830,0
|
|
20240404,150200,102273520,3830,3830,3830,3830,0
|
|
20240404,150100,102273520,3830,3830,3830,3830,0
|
|
20240404,150000,102273520,3830,3830,3830,3830,9
|
|
20240404,145900,102239050,3830,3830,3830,3830,0
|
|
20240404,145800,102239050,3830,3830,3830,3830,0
|
|
20240404,145700,102239050,3830,3830,3830,3830,0
|
|
20240404,145600,102239050,3830,3830,3830,3830,1
|
|
20240404,145500,102235220,3830,3830,3830,3830,0
|
|
20240404,145400,102235220,3830,3830,3830,3830,0
|
|
20240404,145300,102235220,3830,3830,3830,3830,0
|
|
20240404,145200,102235220,3830,3825,3830,3810,2559
|
|
20240404,145100,92467515,3830,3830,3830,3830,0
|
|
20240404,145000,92467515,3830,3830,3830,3830,0
|
|
20240404,144900,92467515,3830,3830,3830,3830,0
|
|
20240404,144800,92467515,3830,3830,3830,3830,6
|
|
20240404,144700,92444535,3830,3830,3830,3830,0
|
|
20240404,144600,92444535,3830,3830,3830,3830,0
|
|
20240404,144500,92444535,3830,3830,3830,3830,0
|
|
20240404,144400,92444535,3830,3830,3830,3830,225
|
|
20240404,144300,91582785,3830,3830,3830,3830,0
|
|
20240404,144200,91582785,3830,3830,3830,3830,0
|
|
20240404,144100,91582785,3830,3830,3830,3830,12
|
|
20240404,144000,91536825,3830,3830,3830,3830,0
|
|
20240404,143900,91536825,3830,3830,3830,3830,0
|
|
20240404,143800,91536825,3830,3830,3830,3830,48
|
|
20240404,143700,91352985,3830,3830,3830,3830,0
|
|
20240404,143600,91352985,3830,3830,3830,3830,4
|
|
20240404,143500,91337665,3830,3830,3830,3830,0
|
|
20240404,143400,91337665,3830,3830,3830,3830,0
|
|
20240404,143300,91337665,3830,3830,3830,3830,0
|
|
20240404,143200,91337665,3830,3830,3830,3830,164
|
|
20240404,143100,90709545,3830,3830,3830,3830,0
|
|
20240404,143000,90709545,3830,3830,3830,3830,0
|
|
20240404,142900,90709545,3830,3830,3830,3830,7
|
|
20240404,142800,90682735,3830,3830,3830,3830,0
|
|
20240404,142700,90682735,3830,3830,3830,3830,0
|
|
20240404,142600,90682735,3830,3830,3830,3830,30
|
|
20240404,142500,90567835,3830,3830,3830,3830,0
|
|
20240404,142400,90567835,3830,3830,3830,3830,0
|
|
20240404,142300,90567835,3830,3830,3830,3830,0
|
|
20240404,142200,90567835,3830,3830,3830,3830,1
|
|
20240404,142100,90564005,3830,3830,3830,3830,0
|
|
20240404,142000,90564005,3830,3830,3830,3830,3
|
|
20240404,141900,90552515,3830,3830,3830,3830,5
|
|
20240404,141800,90533365,3830,3830,3830,3830,0
|
|
20240404,141700,90533365,3830,3830,3830,3830,66
|
|
20240404,141600,90280585,3830,3830,3830,3830,0
|
|
20240404,141500,90280585,3830,3830,3830,3830,0
|
|
20240404,141400,90280585,3830,3830,3830,3830,0
|
|
20240404,141300,90280585,3830,3830,3830,3830,0
|
|
20240404,141200,90280585,3830,3830,3830,3830,1
|
|
20240404,141100,90276755,3820,3820,3820,3820,0
|
|
20240404,141000,90276755,3820,3820,3820,3820,0
|
|
20240404,140900,90276755,3820,3820,3820,3820,0
|
|
20240404,140800,90276755,3820,3820,3820,3820,0
|
|
20240404,140700,90276755,3820,3820,3820,3820,0
|
|
20240404,140600,90276755,3820,3820,3820,3820,300
|
|
20240404,140500,89130755,3820,3820,3820,3820,0
|
|
20240404,140400,89130755,3820,3820,3820,3820,0
|
|
20240404,140300,89130755,3820,3820,3820,3820,0
|
|
20240404,140200,89130755,3820,3820,3820,3820,0
|
|
20240404,140100,89130755,3820,3820,3820,3820,0
|
|
20240404,140000,89130755,3820,3820,3820,3820,0
|
|
20240404,135900,89130755,3820,3820,3820,3820,0
|
|
20240404,135800,89130755,3820,3820,3820,3820,0
|
|
20240404,135700,89130755,3820,3820,3820,3820,0
|
|
20240404,135600,89130755,3820,3820,3820,3820,0
|
|
20240404,135500,89130755,3820,3820,3820,3820,20
|
|
20240404,135400,89054355,3820,3820,3820,3820,0
|
|
20240404,135300,89054355,3820,3820,3820,3820,0
|
|
20240404,135200,89054355,3820,3820,3820,3820,0
|
|
20240404,135100,89054355,3820,3820,3820,3820,0
|
|
20240404,135000,89054355,3820,3820,3820,3820,0
|
|
20240404,134900,89054355,3820,3820,3820,3820,26
|
|
20240404,134800,88955035,3820,3820,3820,3820,0
|
|
20240404,134700,88955035,3820,3820,3820,3820,0
|
|
20240404,134600,88955035,3820,3820,3820,3820,0
|
|
20240404,134500,88955035,3820,3820,3820,3820,0
|
|
20240404,134400,88955035,3820,3820,3820,3820,0
|
|
20240404,134300,88955035,3820,3820,3820,3820,0
|
|
20240404,134200,88955035,3820,3820,3820,3820,0
|
|
20240404,134100,88955035,3820,3820,3820,3820,0
|
|
20240404,134000,88955035,3820,3820,3820,3820,0
|
|
20240404,133900,88955035,3820,3820,3820,3820,0
|
|
20240404,133800,88955035,3820,3820,3820,3820,0
|
|
20240404,133700,88955035,3820,3820,3820,3820,0
|
|
20240404,133600,88955035,3820,3820,3820,3820,0
|
|
20240404,133500,88955035,3820,3820,3820,3820,0
|
|
20240404,133400,88955035,3820,3820,3820,3820,0
|
|
20240404,133300,88955035,3820,3820,3820,3820,0
|
|
20240404,133200,88955035,3820,3820,3820,3820,0
|
|
20240404,133100,88955035,3820,3820,3820,3820,1
|
|
20240404,133000,88951215,3830,3830,3830,3830,0
|
|
20240404,132900,88951215,3830,3830,3830,3830,0
|
|
20240404,132800,88951215,3830,3830,3830,3830,63
|
|
20240404,132700,88709925,3825,3825,3825,3825,300
|
|
20240404,132600,87562425,3830,3830,3830,3830,0
|
|
20240404,132500,87562425,3830,3830,3830,3830,5
|
|
20240404,132400,87543275,3830,3830,3830,3830,3
|
|
20240404,132300,87531785,3820,3820,3820,3820,240
|
|
20240404,132200,86614985,3830,3830,3830,3830,0
|
|
20240404,132100,86614985,3830,3830,3830,3830,0
|
|
20240404,132000,86614985,3830,3830,3830,3830,0
|
|
20240404,131900,86614985,3830,3830,3830,3830,11
|
|
20240404,131800,86572855,3830,3830,3830,3830,0
|
|
20240404,131700,86572855,3830,3830,3830,3830,2
|
|
20240404,131600,86565195,3820,3820,3820,3820,0
|
|
20240404,131500,86565195,3820,3820,3820,3820,5
|
|
20240404,131400,86546095,3820,3820,3820,3820,6
|
|
20240404,131300,86523175,3820,3820,3820,3820,0
|
|
20240404,131200,86523175,3820,3820,3820,3820,0
|
|
20240404,131100,86523175,3820,3820,3820,3820,0
|
|
20240404,131000,86523175,3820,3820,3820,3820,0
|
|
20240404,130900,86523175,3820,3820,3820,3820,0
|
|
20240404,130800,86523175,3820,3820,3820,3820,0
|
|
20240404,130700,86523175,3820,3820,3820,3820,0
|
|
20240404,130600,86523175,3820,3820,3820,3820,503
|
|
20240404,130500,84601715,3820,3820,3820,3820,0
|
|
20240404,130400,84601715,3820,3820,3820,3820,2
|
|
20240404,130300,84594075,3825,3825,3825,3825,0
|
|
20240404,130200,84594075,3825,3825,3825,3825,0
|
|
20240404,130100,84594075,3825,3825,3825,3825,0
|
|
20240404,130000,84594075,3825,3825,3825,3825,0
|
|
20240404,125900,84594075,3825,3825,3825,3825,0
|
|
20240404,125800,84594075,3825,3825,3825,3825,10
|
|
20240404,125700,84555825,3825,3825,3825,3825,0
|
|
20240404,125600,84555825,3825,3825,3825,3825,0
|
|
20240404,125500,84555825,3825,3825,3825,3825,10
|
|
20240404,125400,84517575,3825,3825,3825,3825,0
|
|
20240404,125300,84517575,3825,3825,3825,3825,0
|
|
20240404,125200,84517575,3825,3825,3825,3825,0
|
|
20240404,125100,84517575,3825,3825,3825,3825,0
|
|
20240404,125000,84517575,3825,3825,3825,3825,0
|
|
20240404,124900,84517575,3825,3825,3825,3825,0
|
|
20240404,124800,84517575,3825,3825,3825,3825,0
|
|
20240404,124700,84517575,3825,3825,3825,3825,0
|
|
20240404,124600,84517575,3825,3825,3825,3825,0
|
|
20240404,124500,84517575,3825,3825,3825,3825,0
|
|
20240404,124400,84517575,3825,3825,3825,3825,0
|
|
20240404,124300,84517575,3825,3825,3825,3825,5
|
|
20240404,124200,84498450,3825,3825,3825,3825,0
|
|
20240404,124100,84498450,3825,3825,3825,3825,0
|
|
20240404,124000,84498450,3825,3825,3825,3825,0
|
|
20240404,123900,84498450,3825,3825,3825,3825,0
|
|
20240404,123800,84498450,3825,3825,3825,3825,0
|
|
20240404,123700,84498450,3825,3825,3825,3825,0
|
|
20240404,123600,84498450,3825,3825,3825,3825,0
|
|
20240404,123500,84498450,3825,3825,3825,3825,0
|
|
20240404,123400,84498450,3825,3825,3825,3825,5
|
|
20240404,123300,84479325,3825,3825,3825,3825,0
|
|
20240404,123200,84479325,3825,3825,3825,3825,50
|
|
20240404,123100,84288075,3825,3825,3825,3825,1
|
|
20240404,123000,84284250,3825,3825,3825,3825,4
|
|
20240404,122900,84268950,3825,3825,3825,3825,200
|
|
20240404,122800,83503950,3825,3825,3825,3825,0
|
|
20240404,122700,83503950,3825,3825,3825,3825,287
|
|
20240404,122600,82406175,3825,3825,3825,3825,15
|
|
20240404,122500,82348800,3825,3825,3825,3825,0
|
|
20240404,122400,82348800,3825,3825,3825,3825,0
|
|
20240404,122300,82348800,3825,3825,3825,3825,0
|
|
20240404,122200,82348800,3825,3825,3825,3825,0
|
|
20240404,122100,82348800,3825,3825,3825,3825,0
|
|
20240404,122000,82348800,3825,3825,3825,3825,0
|
|
20240404,121900,82348800,3825,3825,3825,3825,0
|
|
20240404,121800,82348800,3825,3825,3825,3825,0
|
|
20240404,121700,82348800,3825,3825,3825,3825,0
|
|
20240404,121600,82348800,3825,3825,3825,3825,0
|
|
20240404,121500,82348800,3825,3825,3825,3825,0
|
|
20240404,121400,82348800,3825,3825,3825,3825,0
|
|
20240404,121300,82348800,3825,3825,3825,3825,0
|
|
20240404,121200,82348800,3825,3825,3825,3825,27
|
|
20240404,121100,82245525,3820,3820,3820,3820,60
|
|
20240404,121000,82016325,3825,3825,3825,3825,0
|
|
20240404,120900,82016325,3825,3825,3825,3825,98
|
|
20240404,120800,81641475,3825,3825,3825,3825,0
|
|
20240404,120700,81641475,3825,3825,3825,3825,0
|
|
20240404,120600,81641475,3825,3825,3825,3825,0
|
|
20240404,120500,81641475,3825,3825,3825,3825,15
|
|
20240404,120400,81584100,3825,3825,3825,3825,1000
|
|
20240404,120300,77759100,3820,3820,3820,3820,0
|
|
20240404,120200,77759100,3820,3820,3820,3820,0
|
|
20240404,120100,77759100,3820,3820,3820,3820,0
|
|
20240404,120000,77759100,3820,3820,3820,3820,0
|
|
20240404,115900,77759100,3820,3820,3820,3820,0
|
|
20240404,115800,77759100,3820,3820,3820,3820,0
|
|
20240404,115700,77759100,3820,3820,3820,3820,331
|
|
20240404,115600,76494680,3820,3820,3820,3820,0
|
|
20240404,115500,76494680,3820,3820,3820,3820,1
|
|
20240404,115400,76490860,3825,3825,3825,3825,0
|
|
20240404,115300,76490860,3825,3825,3825,3825,0
|
|
20240404,115200,76490860,3825,3825,3825,3825,0
|
|
20240404,115100,76490860,3825,3825,3825,3825,0
|
|
20240404,115000,76490860,3825,3825,3825,3825,1685
|
|
20240404,114900,70045735,3830,3830,3830,3830,0
|
|
20240404,114800,70045735,3830,3830,3830,3830,0
|
|
20240404,114700,70045735,3830,3830,3830,3830,0
|
|
20240404,114600,70045735,3830,3835,3835,3830,207
|
|
20240404,114500,69251930,3835,3835,3835,3835,0
|
|
20240404,114400,69251930,3835,3835,3835,3835,2
|
|
20240404,114300,69244260,3825,3825,3825,3825,0
|
|
20240404,114200,69244260,3825,3825,3825,3825,0
|
|
20240404,114100,69244260,3825,3825,3825,3825,0
|
|
20240404,114000,69244260,3825,3825,3825,3825,0
|
|
20240404,113900,69244260,3825,3825,3825,3825,318
|
|
20240404,113800,68027910,3830,3830,3830,3830,0
|
|
20240404,113700,68027910,3830,3830,3830,3830,0
|
|
20240404,113600,68027910,3830,3830,3830,3830,500
|
|
20240404,113500,66112910,3835,3835,3835,3835,0
|
|
20240404,113400,66112910,3835,3835,3835,3835,0
|
|
20240404,113300,66112910,3835,3835,3835,3835,0
|
|
20240404,113200,66112910,3835,3835,3835,3835,0
|
|
20240404,113100,66112910,3835,3835,3835,3835,10
|
|
20240404,113000,66074560,3835,3835,3835,3835,0
|
|
20240404,112900,66074560,3835,3835,3835,3835,0
|
|
20240404,112800,66074560,3835,3835,3835,3835,0
|
|
20240404,112700,66074560,3835,3835,3835,3835,0
|
|
20240404,112600,66074560,3835,3835,3835,3835,0
|
|
20240404,112500,66074560,3835,3835,3835,3835,0
|
|
20240404,112400,66074560,3835,3835,3835,3835,0
|
|
20240404,112300,66074560,3835,3835,3835,3835,0
|
|
20240404,112200,66074560,3835,3835,3835,3835,0
|
|
20240404,112100,66074560,3835,3835,3835,3835,0
|
|
20240404,112000,66074560,3835,3835,3835,3835,0
|
|
20240404,111900,66074560,3835,3835,3835,3835,0
|
|
20240404,111800,66074560,3835,3835,3835,3835,0
|
|
20240404,111700,66074560,3835,3835,3835,3835,0
|
|
20240404,111600,66074560,3835,3835,3835,3835,1
|
|
20240404,111500,66070725,3820,3820,3820,3820,0
|
|
20240404,111400,66070725,3820,3820,3820,3820,0
|
|
20240404,111300,66070725,3820,3820,3820,3820,0
|
|
20240404,111200,66070725,3820,3820,3820,3820,0
|
|
20240404,111100,66070725,3820,3820,3820,3820,85
|
|
20240404,111000,65746025,3820,3820,3820,3820,1
|
|
20240404,110900,65742205,3820,3815,3820,3815,1068
|
|
20240404,110800,61667745,3820,3820,3820,3820,0
|
|
20240404,110700,61667745,3820,3820,3820,3820,0
|
|
20240404,110600,61667745,3820,3820,3820,3820,0
|
|
20240404,110500,61667745,3820,3820,3820,3820,0
|
|
20240404,110400,61667745,3820,3820,3820,3820,3
|
|
20240404,110300,61656285,3820,3815,3820,3815,2
|
|
20240404,110200,61648650,3820,3820,3820,3820,0
|
|
20240404,110100,61648650,3820,3820,3820,3820,0
|
|
20240404,110000,61648650,3820,3820,3820,3820,0
|
|
20240404,105900,61648650,3820,3820,3820,3820,0
|
|
20240404,105800,61648650,3820,3820,3820,3820,21
|
|
20240404,105700,61568430,3815,3815,3815,3815,400
|
|
20240404,105600,60042430,3815,3815,3815,3815,0
|
|
20240404,105500,60042430,3815,3815,3815,3815,0
|
|
20240404,105400,60042430,3815,3815,3815,3815,0
|
|
20240404,105300,60042430,3815,3815,3815,3815,0
|
|
20240404,105200,60042430,3815,3815,3815,3815,99
|
|
20240404,105100,59664745,3815,3815,3815,3815,1
|
|
20240404,105000,59660930,3820,3820,3820,3820,0
|
|
20240404,104900,59660930,3820,3820,3820,3820,100
|
|
20240404,104800,59278930,3820,3820,3820,3820,2
|
|
20240404,104700,59271290,3820,3820,3820,3820,994
|
|
20240404,104600,55474210,3820,3820,3820,3820,1
|
|
20240404,104500,55470390,3825,3825,3825,3825,10
|
|
20240404,104400,55432140,3820,3825,3825,3820,30
|
|
20240404,104300,55317450,3820,3820,3820,3820,0
|
|
20240404,104200,55317450,3820,3820,3820,3820,0
|
|
20240404,104100,55317450,3820,3820,3820,3820,0
|
|
20240404,104000,55317450,3820,3820,3820,3820,0
|
|
20240404,103900,55317450,3820,3820,3820,3820,0
|
|
20240404,103800,55317450,3820,3820,3820,3820,0
|
|
20240404,103700,55317450,3820,3820,3820,3820,0
|
|
20240404,103600,55317450,3820,3825,3825,3820,4000
|
|
20240404,103500,40032865,3825,3825,3825,3825,0
|
|
20240404,103400,40032865,3825,3825,3825,3825,2002
|
|
20240404,103300,32375215,3825,3825,3825,3825,2461
|
|
20240404,103200,22961890,3845,3845,3845,3845,0
|
|
20240404,103100,22961890,3845,3845,3845,3845,0
|
|
20240404,103000,22961890,3845,3845,3845,3845,0
|
|
20240404,102900,22961890,3845,3845,3845,3845,0
|
|
20240404,102800,22961890,3845,3845,3845,3845,0
|
|
20240404,102700,22961890,3845,3840,3845,3840,55
|
|
20240404,102600,22750665,3825,3845,3845,3825,775
|
|
20240404,102500,19785785,3840,3840,3840,3840,90
|
|
20240404,102400,19440185,3825,3825,3825,3825,0
|
|
20240404,102300,19440185,3825,3825,3825,3825,0
|
|
20240404,102200,19440185,3825,3825,3825,3825,400
|
|
20240404,102100,17910185,3825,3825,3825,3825,0
|
|
20240404,102000,17910185,3825,3825,3825,3825,70
|
|
20240404,101900,17642435,3845,3845,3845,3845,0
|
|
20240404,101800,17642435,3845,3845,3845,3845,0
|
|
20240404,101700,17642435,3845,3840,3845,3840,332
|
|
20240404,101600,16366640,3840,3840,3840,3840,0
|
|
20240404,101500,16366640,3840,3840,3840,3840,0
|
|
20240404,101400,16366640,3840,3830,3840,3830,2
|
|
20240404,101300,16358970,3830,3830,3830,3830,1
|
|
20240404,101200,16355140,3825,3825,3825,3825,0
|
|
20240404,101100,16355140,3825,3825,3825,3825,0
|
|
20240404,101000,16355140,3825,3825,3825,3825,0
|
|
20240404,100900,16355140,3825,3825,3825,3825,0
|
|
20240404,100800,16355140,3825,3825,3825,3825,620
|
|
20240404,100700,13983640,3825,3825,3825,3825,0
|
|
20240404,100600,13983640,3825,3825,3825,3825,0
|
|
20240404,100500,13983640,3825,3825,3825,3825,1
|
|
20240404,100400,13979815,3850,3840,3850,3825,639
|
|
20240404,100300,11531270,3830,3830,3830,3830,0
|
|
20240404,100200,11531270,3830,3830,3830,3830,0
|
|
20240404,100100,11531270,3830,3830,3830,3830,0
|
|
20240404,100000,11531270,3830,3830,3830,3830,1
|
|
20240404,095900,11527440,3835,3835,3835,3835,10
|
|
20240404,095800,11489090,3840,3840,3840,3840,0
|
|
20240404,095700,11489090,3840,3840,3840,3840,150
|
|
20240404,095600,10913090,3840,3845,3845,3840,20
|
|
20240404,095500,10836240,3850,3850,3850,3850,0
|
|
20240404,095400,10836240,3850,3850,3850,3850,0
|
|
20240404,095300,10836240,3850,3850,3850,3850,30
|
|
20240404,095200,10720740,3850,3850,3850,3850,0
|
|
20240404,095100,10720740,3850,3850,3850,3850,0
|
|
20240404,095000,10720740,3850,3850,3850,3850,0
|
|
20240404,094900,10720740,3850,3850,3850,3850,0
|
|
20240404,094800,10720740,3850,3850,3850,3850,0
|
|
20240404,094700,10720740,3850,3850,3850,3850,0
|
|
20240404,094600,10720740,3850,3850,3850,3850,2
|
|
20240404,094500,10713040,3835,3845,3845,3835,1634
|
|
20240404,094400,4439920,3840,3840,3840,3840,0
|
|
20240404,094300,4439920,3840,3840,3840,3840,0
|
|
20240404,094200,4439920,3840,3840,3840,3840,5
|
|
20240404,094100,4420720,3845,3845,3845,3845,0
|
|
20240404,094000,4420720,3845,3865,3865,3845,208
|
|
20240404,093900,3620855,3850,3850,3850,3850,1
|
|
20240404,093800,3617005,3865,3865,3865,3865,5
|
|
20240404,093700,3597680,3840,3840,3840,3840,1
|
|
20240404,093600,3593840,3865,3865,3865,3865,0
|
|
20240404,093500,3593840,3865,3865,3865,3865,1
|
|
20240404,093400,3589975,3865,3865,3865,3865,1
|
|
20240404,093300,3586110,3840,3840,3840,3840,1
|
|
20240404,093200,3582270,3865,3865,3865,3865,0
|
|
20240404,093100,3582270,3865,3865,3865,3865,5
|
|
20240404,093000,3562945,3865,3865,3865,3865,0
|
|
20240404,092900,3562945,3865,3865,3865,3865,0
|
|
20240404,092800,3562945,3865,3865,3865,3865,0
|
|
20240404,092700,3562945,3865,3865,3865,3865,1
|
|
20240404,092600,3559080,3865,3865,3865,3865,270
|
|
20240404,092500,2515530,3865,3865,3865,3865,18
|
|
20240404,092400,2445960,3865,3865,3865,3865,10
|
|
20240404,092300,2407310,3845,3845,3845,3845,0
|
|
20240404,092200,2407310,3845,3845,3845,3845,0
|
|
20240404,092100,2407310,3845,3845,3845,3845,101
|
|
20240404,092000,2018965,3865,3865,3865,3865,0
|
|
20240404,091900,2018965,3865,3860,3865,3860,12
|
|
20240404,091800,1972590,3865,3865,3865,3865,0
|
|
20240404,091700,1972590,3865,3865,3865,3865,1
|
|
20240404,091600,1968725,3845,3845,3845,3845,0
|
|
20240404,091500,1968725,3845,3845,3845,3845,0
|
|
20240404,091400,1968725,3845,3845,3845,3845,0
|
|
20240404,091300,1968725,3845,3845,3845,3845,0
|
|
20240404,091200,1968725,3845,3845,3845,3845,16
|
|
20240404,091100,1907205,3845,3845,3845,3845,0
|
|
20240404,091000,1907205,3845,3845,3845,3845,201
|
|
20240404,090900,1134360,3850,3850,3850,3850,0
|
|
20240404,090800,1134360,3850,3850,3850,3850,0
|
|
20240404,090700,1134360,3850,3850,3850,3850,1
|
|
20240404,090600,1130510,3865,3865,3865,3865,1
|
|
20240404,090500,1126645,3845,3845,3845,3845,1
|
|
20240404,090400,1122800,3870,3870,3870,3870,0
|
|
20240404,090300,1122800,3870,3870,3870,3870,0
|
|
20240404,090200,1122800,3870,3870,3870,3870,0
|
|
20240404,090100,1122800,3870,3835,3870,3835,2
|
|
20240404,090000,1115095,3870,3840,3870,3840,289
|