583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184000,131647785,3805,3805,3805,3805,1091
|
|
20240405,183900,131647785,3805,3805,3805,3805,0
|
|
20240405,183800,131647785,3805,3805,3805,3805,0
|
|
20240405,183700,131647785,3805,3805,3805,3805,0
|
|
20240405,183600,131647785,3805,3805,3805,3805,0
|
|
20240405,183500,131647785,3805,3805,3805,3805,0
|
|
20240405,183400,131647785,3805,3805,3805,3805,0
|
|
20240405,183300,131647785,3805,3805,3805,3805,0
|
|
20240405,183200,131647785,3805,3805,3805,3805,0
|
|
20240405,183100,131647785,3805,3805,3805,3805,0
|
|
20240405,183000,131647785,3805,3805,3805,3805,0
|
|
20240405,182900,131647785,3805,3805,3805,3805,0
|
|
20240405,182800,131647785,3805,3805,3805,3805,0
|
|
20240405,182700,131647785,3805,3805,3805,3805,0
|
|
20240405,182600,131647785,3805,3805,3805,3805,0
|
|
20240405,182500,131647785,3805,3805,3805,3805,0
|
|
20240405,182400,131647785,3805,3805,3805,3805,0
|
|
20240405,182300,131647785,3805,3805,3805,3805,0
|
|
20240405,182200,131647785,3805,3805,3805,3805,0
|
|
20240405,182100,131647785,3805,3805,3805,3805,0
|
|
20240405,182000,131647785,3805,3805,3805,3805,0
|
|
20240405,181900,131647785,3805,3805,3805,3805,0
|
|
20240405,181800,131647785,3805,3805,3805,3805,0
|
|
20240405,181700,131647785,3805,3805,3805,3805,0
|
|
20240405,181600,131647785,3805,3805,3805,3805,0
|
|
20240405,181500,131647785,3805,3805,3805,3805,0
|
|
20240405,181400,131647785,3805,3805,3805,3805,0
|
|
20240405,181300,131647785,3805,3805,3805,3805,0
|
|
20240405,181200,131647785,3805,3805,3805,3805,0
|
|
20240405,181100,131647785,3805,3805,3805,3805,0
|
|
20240405,181000,131647785,3805,3805,3805,3805,1091
|
|
20240405,180900,131647785,3805,3805,3805,3805,0
|
|
20240405,180800,131647785,3805,3805,3805,3805,0
|
|
20240405,180700,131647785,3805,3805,3805,3805,0
|
|
20240405,180600,131647785,3805,3805,3805,3805,0
|
|
20240405,180500,131647785,3805,3805,3805,3805,0
|
|
20240405,180400,131647785,3805,3805,3805,3805,0
|
|
20240405,180300,131647785,3805,3805,3805,3805,0
|
|
20240405,180200,131647785,3805,3805,3805,3805,0
|
|
20240405,180100,131647785,3805,3805,3805,3805,0
|
|
20240405,180000,131647785,3805,3805,3805,3805,0
|
|
20240405,175900,131647785,3805,3805,3805,3805,0
|
|
20240405,175800,131647785,3805,3805,3805,3805,0
|
|
20240405,175700,131647785,3805,3805,3805,3805,0
|
|
20240405,175600,131647785,3805,3805,3805,3805,0
|
|
20240405,175500,131647785,3805,3805,3805,3805,0
|
|
20240405,175400,131647785,3805,3805,3805,3805,0
|
|
20240405,175300,131647785,3805,3805,3805,3805,0
|
|
20240405,175200,131647785,3805,3805,3805,3805,0
|
|
20240405,175100,131647785,3805,3805,3805,3805,0
|
|
20240405,175000,131647785,3805,3805,3805,3805,0
|
|
20240405,174900,131647785,3805,3805,3805,3805,0
|
|
20240405,174800,131647785,3805,3805,3805,3805,0
|
|
20240405,174700,131647785,3805,3805,3805,3805,0
|
|
20240405,174600,131647785,3805,3805,3805,3805,0
|
|
20240405,174500,131647785,3805,3805,3805,3805,0
|
|
20240405,174400,131647785,3805,3805,3805,3805,0
|
|
20240405,174300,131647785,3805,3805,3805,3805,0
|
|
20240405,174200,131647785,3805,3805,3805,3805,0
|
|
20240405,174100,131647785,3805,3805,3805,3805,0
|
|
20240405,174000,131647785,3805,3805,3805,3805,1091
|
|
20240405,173900,131647785,3805,3805,3805,3805,0
|
|
20240405,173800,131647785,3805,3805,3805,3805,0
|
|
20240405,173700,131647785,3805,3805,3805,3805,0
|
|
20240405,173600,131647785,3805,3805,3805,3805,0
|
|
20240405,173500,131647785,3805,3805,3805,3805,0
|
|
20240405,173400,131647785,3805,3805,3805,3805,0
|
|
20240405,173300,131647785,3805,3805,3805,3805,0
|
|
20240405,173200,131647785,3805,3805,3805,3805,0
|
|
20240405,173100,131647785,3805,3805,3805,3805,0
|
|
20240405,173000,131647785,3805,3805,3805,3805,0
|
|
20240405,172900,131647785,3805,3805,3805,3805,0
|
|
20240405,172800,131647785,3805,3805,3805,3805,0
|
|
20240405,172700,131647785,3805,3805,3805,3805,0
|
|
20240405,172600,131647785,3805,3805,3805,3805,0
|
|
20240405,172500,131647785,3805,3805,3805,3805,0
|
|
20240405,172400,131647785,3805,3805,3805,3805,0
|
|
20240405,172300,131647785,3805,3805,3805,3805,0
|
|
20240405,172200,131647785,3805,3805,3805,3805,0
|
|
20240405,172100,131647785,3805,3805,3805,3805,0
|
|
20240405,172000,131647785,3805,3805,3805,3805,0
|
|
20240405,171900,131647785,3805,3805,3805,3805,0
|
|
20240405,171800,131647785,3805,3805,3805,3805,0
|
|
20240405,171700,131647785,3805,3805,3805,3805,0
|
|
20240405,171600,131647785,3805,3805,3805,3805,0
|
|
20240405,171500,131647785,3805,3805,3805,3805,0
|
|
20240405,171400,131647785,3805,3805,3805,3805,0
|
|
20240405,171300,131647785,3805,3805,3805,3805,0
|
|
20240405,171200,131647785,3805,3805,3805,3805,0
|
|
20240405,171100,131647785,3805,3805,3805,3805,0
|
|
20240405,171000,131647785,3805,3805,3805,3805,1091
|
|
20240405,170900,131647785,3805,3805,3805,3805,0
|
|
20240405,170800,131647785,3805,3805,3805,3805,0
|
|
20240405,170700,131647785,3805,3805,3805,3805,0
|
|
20240405,170600,131647785,3805,3805,3805,3805,0
|
|
20240405,170500,131647785,3805,3805,3805,3805,0
|
|
20240405,170400,131647785,3805,3805,3805,3805,0
|
|
20240405,170300,131647785,3805,3805,3805,3805,0
|
|
20240405,170200,131647785,3805,3805,3805,3805,0
|
|
20240405,170100,131647785,3805,3805,3805,3805,0
|
|
20240405,170000,131647785,3805,3805,3805,3805,0
|
|
20240405,165900,131647785,3805,3805,3805,3805,0
|
|
20240405,165800,131647785,3805,3805,3805,3805,0
|
|
20240405,165700,131647785,3805,3805,3805,3805,0
|
|
20240405,165600,131647785,3805,3805,3805,3805,0
|
|
20240405,165500,131647785,3805,3805,3805,3805,0
|
|
20240405,165400,131647785,3805,3805,3805,3805,0
|
|
20240405,165300,131647785,3805,3805,3805,3805,0
|
|
20240405,165200,131647785,3805,3805,3805,3805,0
|
|
20240405,165100,131647785,3805,3805,3805,3805,0
|
|
20240405,165000,131647785,3805,3805,3805,3805,0
|
|
20240405,164900,131647785,3805,3805,3805,3805,0
|
|
20240405,164800,131647785,3805,3805,3805,3805,0
|
|
20240405,164700,131647785,3805,3805,3805,3805,0
|
|
20240405,164600,131647785,3805,3805,3805,3805,0
|
|
20240405,164500,131647785,3805,3805,3805,3805,0
|
|
20240405,164400,131647785,3805,3805,3805,3805,0
|
|
20240405,164300,131647785,3805,3805,3805,3805,0
|
|
20240405,164200,131647785,3805,3805,3805,3805,0
|
|
20240405,164100,131647785,3805,3805,3805,3805,0
|
|
20240405,164000,131647785,3805,3805,3805,3805,1091
|
|
20240405,163900,131647785,3805,3805,3805,3805,0
|
|
20240405,163800,131647785,3805,3805,3805,3805,0
|
|
20240405,163700,131647785,3805,3805,3805,3805,0
|
|
20240405,163600,131647785,3805,3805,3805,3805,0
|
|
20240405,163500,131647785,3805,3805,3805,3805,0
|
|
20240405,163400,131647785,3805,3805,3805,3805,0
|
|
20240405,163300,131647785,3805,3805,3805,3805,0
|
|
20240405,163200,131647785,3805,3805,3805,3805,0
|
|
20240405,163100,131647785,3805,3805,3805,3805,0
|
|
20240405,163000,131647785,3805,3805,3805,3805,0
|
|
20240405,162900,131647785,3805,3805,3805,3805,0
|
|
20240405,162800,131647785,3805,3805,3805,3805,0
|
|
20240405,162700,131647785,3805,3805,3805,3805,0
|
|
20240405,162600,131647785,3805,3805,3805,3805,0
|
|
20240405,162500,131647785,3805,3805,3805,3805,0
|
|
20240405,162400,131647785,3805,3805,3805,3805,0
|
|
20240405,162300,131647785,3805,3805,3805,3805,0
|
|
20240405,162200,131647785,3805,3805,3805,3805,0
|
|
20240405,162100,131647785,3805,3805,3805,3805,0
|
|
20240405,162000,131647785,3805,3805,3805,3805,0
|
|
20240405,161900,131647785,3805,3805,3805,3805,0
|
|
20240405,161800,131647785,3805,3805,3805,3805,0
|
|
20240405,161700,131647785,3805,3805,3805,3805,0
|
|
20240405,161600,131647785,3805,3805,3805,3805,0
|
|
20240405,161500,131647785,3805,3805,3805,3805,0
|
|
20240405,161400,131647785,3805,3805,3805,3805,0
|
|
20240405,161300,131647785,3805,3805,3805,3805,0
|
|
20240405,161200,131647785,3805,3805,3805,3805,0
|
|
20240405,161100,131647785,3805,3805,3805,3805,0
|
|
20240405,161000,131647785,3805,3805,3805,3805,1091
|
|
20240405,160900,131647785,3805,3805,3805,3805,0
|
|
20240405,160800,131647785,3805,3805,3805,3805,0
|
|
20240405,160700,131647785,3805,3805,3805,3805,0
|
|
20240405,160600,131647785,3805,3805,3805,3805,0
|
|
20240405,160500,131647785,3805,3805,3805,3805,0
|
|
20240405,160400,131647785,3805,3805,3805,3805,0
|
|
20240405,160300,131647785,3805,3805,3805,3805,0
|
|
20240405,160200,131647785,3805,3805,3805,3805,0
|
|
20240405,160100,131647785,3805,3805,3805,3805,0
|
|
20240405,160000,131647785,3805,3805,3805,3805,0
|
|
20240405,155900,131647785,3805,3805,3805,3805,0
|
|
20240405,155800,131647785,3805,3805,3805,3805,0
|
|
20240405,155700,131647785,3805,3805,3805,3805,0
|
|
20240405,155600,131647785,3805,3805,3805,3805,0
|
|
20240405,155500,131647785,3805,3805,3805,3805,0
|
|
20240405,155400,131647785,3805,3805,3805,3805,0
|
|
20240405,155300,131647785,3805,3805,3805,3805,0
|
|
20240405,155200,131647785,3805,3805,3805,3805,0
|
|
20240405,155100,131647785,3805,3805,3805,3805,0
|
|
20240405,155000,131647785,3805,3805,3805,3805,0
|
|
20240405,154900,131647785,3805,3805,3805,3805,0
|
|
20240405,154800,131647785,3805,3805,3805,3805,0
|
|
20240405,154700,131647785,3805,3805,3805,3805,0
|
|
20240405,154600,131647785,3805,3805,3805,3805,0
|
|
20240405,154500,131647785,3805,3805,3805,3805,0
|
|
20240405,154400,131647785,3805,3805,3805,3805,0
|
|
20240405,154300,131647785,3805,3805,3805,3805,0
|
|
20240405,154200,131647785,3805,3805,3805,3805,0
|
|
20240405,154100,131647785,3805,3805,3805,3805,0
|
|
20240405,154000,131647785,3805,3805,3805,3805,1091
|
|
20240405,153900,131647785,3805,3805,3805,3805,0
|
|
20240405,153800,131647785,3805,3805,3805,3805,0
|
|
20240405,153700,131647785,3805,3805,3805,3805,0
|
|
20240405,153600,131647785,3805,3805,3805,3805,0
|
|
20240405,153500,131647785,3805,3805,3805,3805,0
|
|
20240405,153400,131647785,3805,3805,3805,3805,0
|
|
20240405,153300,131647785,3805,3805,3805,3805,0
|
|
20240405,153200,131647785,3805,3805,3805,3805,0
|
|
20240405,153100,131647785,3805,3805,3805,3805,0
|
|
20240405,153000,131647785,3805,3805,3805,3805,1091
|
|
20240405,152900,127496530,3805,3805,3805,3805,0
|
|
20240405,152800,127496530,3805,3805,3805,3805,0
|
|
20240405,152700,127496530,3805,3805,3805,3805,0
|
|
20240405,152600,127496530,3805,3805,3805,3805,0
|
|
20240405,152500,127496530,3805,3805,3805,3805,0
|
|
20240405,152400,127496530,3805,3805,3805,3805,0
|
|
20240405,152300,127496530,3805,3805,3805,3805,0
|
|
20240405,152200,127496530,3805,3805,3805,3805,0
|
|
20240405,152100,127496530,3805,3805,3805,3805,0
|
|
20240405,152000,127496530,3805,3805,3805,3805,0
|
|
20240405,151900,127496530,3805,3805,3805,3805,0
|
|
20240405,151800,127496530,3805,3805,3805,3805,0
|
|
20240405,151700,127496530,3805,3805,3805,3805,0
|
|
20240405,151600,127496530,3805,3805,3805,3805,30
|
|
20240405,151500,127382380,3810,3810,3810,3810,0
|
|
20240405,151400,127382380,3810,3810,3810,3810,0
|
|
20240405,151300,127382380,3810,3810,3810,3810,0
|
|
20240405,151200,127382380,3810,3810,3810,3810,0
|
|
20240405,151100,127382380,3810,3810,3810,3810,48
|
|
20240405,151000,127199500,3810,3810,3810,3810,0
|
|
20240405,150900,127199500,3810,3810,3810,3810,0
|
|
20240405,150800,127199500,3810,3810,3810,3810,0
|
|
20240405,150700,127199500,3810,3810,3810,3810,5
|
|
20240405,150600,127180450,3810,3810,3810,3810,0
|
|
20240405,150500,127180450,3810,3810,3810,3810,0
|
|
20240405,150400,127180450,3810,3810,3810,3810,28
|
|
20240405,150300,127073770,3805,3805,3805,3805,0
|
|
20240405,150200,127073770,3805,3805,3805,3805,25
|
|
20240405,150100,126978645,3805,3805,3805,3805,5
|
|
20240405,150000,126959620,3800,3800,3800,3800,79
|
|
20240405,145900,126659420,3805,3805,3805,3805,0
|
|
20240405,145800,126659420,3805,3805,3805,3805,0
|
|
20240405,145700,126659420,3805,3805,3805,3805,0
|
|
20240405,145600,126659420,3805,3805,3805,3805,0
|
|
20240405,145500,126659420,3805,3805,3805,3805,0
|
|
20240405,145400,126659420,3805,3805,3805,3805,1
|
|
20240405,145300,126655615,3805,3805,3805,3805,1
|
|
20240405,145200,126651810,3805,3805,3805,3805,2
|
|
20240405,145100,126644200,3805,3805,3805,3805,0
|
|
20240405,145000,126644200,3805,3805,3805,3800,541
|
|
20240405,144900,124588195,3800,3800,3800,3800,0
|
|
20240405,144800,124588195,3800,3800,3800,3800,200
|
|
20240405,144700,123828195,3805,3800,3805,3800,639
|
|
20240405,144600,121399980,3800,3800,3800,3800,200
|
|
20240405,144500,120639980,3800,3800,3800,3800,200
|
|
20240405,144400,119879980,3805,3805,3805,3805,13
|
|
20240405,144300,119830515,3805,3805,3805,3805,0
|
|
20240405,144200,119830515,3805,3805,3805,3805,0
|
|
20240405,144100,119830515,3805,3805,3805,3805,5
|
|
20240405,144000,119811490,3805,3805,3805,3805,264
|
|
20240405,143900,118806970,3810,3810,3810,3810,0
|
|
20240405,143800,118806970,3810,3810,3810,3810,1
|
|
20240405,143700,118803160,3810,3810,3810,3810,0
|
|
20240405,143600,118803160,3810,3810,3810,3810,0
|
|
20240405,143500,118803160,3810,3810,3810,3810,0
|
|
20240405,143400,118803160,3810,3810,3810,3810,0
|
|
20240405,143300,118803160,3810,3810,3810,3810,150
|
|
20240405,143200,118231660,3810,3810,3810,3810,4
|
|
20240405,143100,118216420,3810,3810,3810,3810,0
|
|
20240405,143000,118216420,3810,3810,3810,3810,0
|
|
20240405,142900,118216420,3810,3810,3810,3810,2
|
|
20240405,142800,118208800,3800,3800,3800,3800,973
|
|
20240405,142700,114511400,3800,3800,3800,3800,0
|
|
20240405,142600,114511400,3800,3800,3800,3800,0
|
|
20240405,142500,114511400,3800,3800,3800,3800,0
|
|
20240405,142400,114511400,3800,3800,3800,3800,0
|
|
20240405,142300,114511400,3800,3800,3800,3800,0
|
|
20240405,142200,114511400,3800,3800,3800,3800,0
|
|
20240405,142100,114511400,3800,3800,3800,3800,0
|
|
20240405,142000,114511400,3800,3800,3800,3800,2
|
|
20240405,141900,114503800,3810,3805,3810,3805,6
|
|
20240405,141800,114480945,3805,3805,3805,3805,1
|
|
20240405,141700,114477140,3810,3810,3810,3810,3
|
|
20240405,141600,114465710,3810,3810,3810,3810,0
|
|
20240405,141500,114465710,3810,3810,3810,3810,0
|
|
20240405,141400,114465710,3810,3810,3810,3810,0
|
|
20240405,141300,114465710,3810,3810,3810,3810,0
|
|
20240405,141200,114465710,3810,3810,3810,3810,0
|
|
20240405,141100,114465710,3810,3810,3810,3810,0
|
|
20240405,141000,114465710,3810,3810,3810,3810,0
|
|
20240405,140900,114465710,3810,3810,3810,3810,0
|
|
20240405,140800,114465710,3810,3810,3810,3810,0
|
|
20240405,140700,114465710,3810,3810,3810,3810,0
|
|
20240405,140600,114465710,3810,3810,3810,3810,0
|
|
20240405,140500,114465710,3810,3810,3810,3810,400
|
|
20240405,140400,112941710,3810,3810,3810,3810,0
|
|
20240405,140300,112941710,3810,3810,3810,3810,22
|
|
20240405,140200,112857890,3810,3810,3810,3810,130
|
|
20240405,140100,112362590,3810,3810,3810,3810,1
|
|
20240405,140000,112358780,3800,3800,3800,3800,360
|
|
20240405,135900,110990780,3810,3810,3810,3810,0
|
|
20240405,135800,110990780,3810,3810,3810,3810,0
|
|
20240405,135700,110990780,3810,3810,3810,3810,0
|
|
20240405,135600,110990780,3810,3810,3810,3810,20
|
|
20240405,135500,110914580,3810,3810,3810,3810,0
|
|
20240405,135400,110914580,3810,3810,3810,3810,0
|
|
20240405,135300,110914580,3810,3810,3810,3810,0
|
|
20240405,135200,110914580,3810,3810,3810,3810,0
|
|
20240405,135100,110914580,3810,3810,3810,3810,0
|
|
20240405,135000,110914580,3810,3810,3810,3810,1
|
|
20240405,134900,110910770,3810,3810,3810,3810,2
|
|
20240405,134800,110903150,3805,3805,3805,3805,0
|
|
20240405,134700,110903150,3805,3805,3805,3805,0
|
|
20240405,134600,110903150,3805,3805,3805,3805,0
|
|
20240405,134500,110903150,3805,3805,3805,3805,0
|
|
20240405,134400,110903150,3805,3805,3805,3805,0
|
|
20240405,134300,110903150,3805,3805,3805,3805,0
|
|
20240405,134200,110903150,3805,3805,3805,3805,0
|
|
20240405,134100,110903150,3805,3805,3805,3805,0
|
|
20240405,134000,110903150,3805,3805,3805,3805,5
|
|
20240405,133900,110884125,3800,3800,3800,3800,200
|
|
20240405,133800,110124125,3805,3805,3805,3805,0
|
|
20240405,133700,110124125,3805,3805,3805,3805,0
|
|
20240405,133600,110124125,3805,3805,3805,3805,2
|
|
20240405,133500,110116515,3800,3800,3800,3800,0
|
|
20240405,133400,110116515,3800,3800,3800,3800,0
|
|
20240405,133300,110116515,3800,3800,3800,3800,0
|
|
20240405,133200,110116515,3800,3800,3800,3800,0
|
|
20240405,133100,110116515,3800,3800,3800,3800,1
|
|
20240405,133000,110112715,3810,3810,3810,3810,0
|
|
20240405,132900,110112715,3810,3810,3810,3810,5
|
|
20240405,132800,110093665,3800,3800,3800,3800,0
|
|
20240405,132700,110093665,3800,3800,3800,3800,370
|
|
20240405,132600,108687665,3805,3805,3805,3805,0
|
|
20240405,132500,108687665,3805,3805,3805,3805,1
|
|
20240405,132400,108683860,3805,3805,3805,3805,0
|
|
20240405,132300,108683860,3805,3805,3805,3805,0
|
|
20240405,132200,108683860,3805,3805,3805,3805,0
|
|
20240405,132100,108683860,3805,3805,3805,3805,0
|
|
20240405,132000,108683860,3805,3805,3805,3805,0
|
|
20240405,131900,108683860,3805,3805,3805,3805,1015
|
|
20240405,131800,104821785,3815,3815,3815,3815,0
|
|
20240405,131700,104821785,3815,3815,3815,3815,0
|
|
20240405,131600,104821785,3815,3815,3815,3815,0
|
|
20240405,131500,104821785,3815,3815,3815,3815,0
|
|
20240405,131400,104821785,3815,3815,3815,3815,0
|
|
20240405,131300,104821785,3815,3815,3815,3815,0
|
|
20240405,131200,104821785,3815,3815,3815,3815,50
|
|
20240405,131100,104631035,3815,3815,3815,3815,0
|
|
20240405,131000,104631035,3815,3815,3815,3815,0
|
|
20240405,130900,104631035,3815,3815,3815,3815,0
|
|
20240405,130800,104631035,3815,3815,3815,3815,0
|
|
20240405,130700,104631035,3815,3815,3815,3815,0
|
|
20240405,130600,104631035,3815,3815,3815,3815,20
|
|
20240405,130500,104554735,3810,3810,3810,3810,0
|
|
20240405,130400,104554735,3810,3810,3810,3810,0
|
|
20240405,130300,104554735,3810,3810,3810,3810,0
|
|
20240405,130200,104554735,3810,3810,3810,3810,0
|
|
20240405,130100,104554735,3810,3810,3810,3810,0
|
|
20240405,130000,104554735,3810,3810,3810,3810,0
|
|
20240405,125900,104554735,3810,3810,3810,3810,0
|
|
20240405,125800,104554735,3810,3810,3810,3810,0
|
|
20240405,125700,104554735,3810,3810,3810,3810,0
|
|
20240405,125600,104554735,3810,3810,3810,3810,0
|
|
20240405,125500,104554735,3810,3810,3810,3810,0
|
|
20240405,125400,104554735,3810,3810,3810,3810,20
|
|
20240405,125300,104478535,3815,3815,3815,3815,0
|
|
20240405,125200,104478535,3815,3815,3815,3815,0
|
|
20240405,125100,104478535,3815,3815,3815,3815,2
|
|
20240405,125000,104470905,3805,3805,3805,3805,0
|
|
20240405,124900,104470905,3805,3805,3805,3805,0
|
|
20240405,124800,104470905,3805,3805,3805,3805,0
|
|
20240405,124700,104470905,3805,3805,3805,3805,36
|
|
20240405,124600,104333925,3805,3805,3805,3805,63
|
|
20240405,124500,104094210,3805,3805,3805,3805,0
|
|
20240405,124400,104094210,3805,3805,3805,3805,37
|
|
20240405,124300,103953425,3805,3805,3805,3805,163
|
|
20240405,124200,103333210,3805,3805,3805,3805,0
|
|
20240405,124100,103333210,3805,3805,3805,3805,0
|
|
20240405,124000,103333210,3805,3805,3805,3805,0
|
|
20240405,123900,103333210,3805,3805,3805,3805,0
|
|
20240405,123800,103333210,3805,3805,3805,3805,342
|
|
20240405,123700,102031900,3805,3805,3805,3805,0
|
|
20240405,123600,102031900,3805,3805,3805,3805,0
|
|
20240405,123500,102031900,3805,3805,3805,3805,0
|
|
20240405,123400,102031900,3805,3805,3805,3805,6
|
|
20240405,123300,102009070,3805,3805,3805,3805,10
|
|
20240405,123200,101971020,3805,3805,3805,3805,6
|
|
20240405,123100,101948190,3805,3805,3805,3805,0
|
|
20240405,123000,101948190,3805,3805,3805,3805,0
|
|
20240405,122900,101948190,3805,3805,3805,3805,0
|
|
20240405,122800,101948190,3805,3805,3805,3805,0
|
|
20240405,122700,101948190,3805,3805,3805,3805,0
|
|
20240405,122600,101948190,3805,3805,3805,3805,11
|
|
20240405,122500,101906335,3805,3805,3805,3805,3
|
|
20240405,122400,101894920,3800,3800,3800,3800,0
|
|
20240405,122300,101894920,3800,3800,3800,3800,0
|
|
20240405,122200,101894920,3800,3800,3800,3800,0
|
|
20240405,122100,101894920,3800,3800,3800,3800,339
|
|
20240405,122000,100606720,3805,3805,3805,3805,260
|
|
20240405,121900,99617420,3800,3800,3800,3800,0
|
|
20240405,121800,99617420,3800,3800,3800,3800,0
|
|
20240405,121700,99617420,3800,3800,3800,3800,2
|
|
20240405,121600,99609820,3800,3800,3800,3800,70
|
|
20240405,121500,99343820,3805,3805,3805,3805,2
|
|
20240405,121400,99336210,3805,3805,3805,3805,0
|
|
20240405,121300,99336210,3805,3805,3805,3805,0
|
|
20240405,121200,99336210,3805,3805,3805,3805,0
|
|
20240405,121100,99336210,3805,3805,3805,3805,0
|
|
20240405,121000,99336210,3805,3805,3805,3805,0
|
|
20240405,120900,99336210,3805,3805,3805,3805,0
|
|
20240405,120800,99336210,3805,3805,3805,3805,0
|
|
20240405,120700,99336210,3805,3805,3805,3805,0
|
|
20240405,120600,99336210,3805,3805,3805,3805,0
|
|
20240405,120500,99336210,3805,3805,3805,3805,1
|
|
20240405,120400,99332405,3800,3800,3800,3800,0
|
|
20240405,120300,99332405,3800,3800,3800,3800,20
|
|
20240405,120200,99256405,3800,3800,3800,3800,0
|
|
20240405,120100,99256405,3800,3800,3800,3800,0
|
|
20240405,120000,99256405,3800,3800,3800,3800,0
|
|
20240405,115900,99256405,3800,3800,3800,3800,0
|
|
20240405,115800,99256405,3800,3800,3800,3800,0
|
|
20240405,115700,99256405,3800,3800,3800,3800,0
|
|
20240405,115600,99256405,3800,3800,3800,3800,0
|
|
20240405,115500,99256405,3800,3800,3800,3800,1
|
|
20240405,115400,99252605,3800,3800,3800,3800,0
|
|
20240405,115300,99252605,3800,3800,3800,3800,0
|
|
20240405,115200,99252605,3800,3805,3805,3800,423
|
|
20240405,115100,97644660,3805,3805,3805,3805,0
|
|
20240405,115000,97644660,3805,3805,3805,3805,0
|
|
20240405,114900,97644660,3805,3805,3805,3805,0
|
|
20240405,114800,97644660,3805,3805,3805,3805,0
|
|
20240405,114700,97644660,3805,3805,3805,3805,0
|
|
20240405,114600,97644660,3805,3805,3805,3805,0
|
|
20240405,114500,97644660,3805,3805,3805,3805,0
|
|
20240405,114400,97644660,3805,3805,3805,3805,20
|
|
20240405,114300,97568560,3815,3815,3815,3815,1
|
|
20240405,114200,97564745,3825,3825,3825,3825,0
|
|
20240405,114100,97564745,3825,3825,3825,3825,0
|
|
20240405,114000,97564745,3825,3825,3825,3825,0
|
|
20240405,113900,97564745,3825,3825,3825,3825,0
|
|
20240405,113800,97564745,3825,3825,3825,3825,0
|
|
20240405,113700,97564745,3825,3825,3825,3825,0
|
|
20240405,113600,97564745,3825,3825,3825,3825,0
|
|
20240405,113500,97564745,3825,3825,3825,3825,0
|
|
20240405,113400,97564745,3825,3825,3825,3825,0
|
|
20240405,113300,97564745,3825,3825,3825,3825,0
|
|
20240405,113200,97564745,3825,3825,3825,3825,1
|
|
20240405,113100,97560920,3830,3810,3830,3810,1000
|
|
20240405,113000,93741770,3810,3810,3810,3810,0
|
|
20240405,112900,93741770,3810,3810,3810,3810,0
|
|
20240405,112800,93741770,3810,3810,3810,3810,1
|
|
20240405,112700,93737960,3795,3795,3795,3795,0
|
|
20240405,112600,93737960,3795,3795,3795,3795,0
|
|
20240405,112500,93737960,3795,3795,3795,3795,0
|
|
20240405,112400,93737960,3795,3795,3795,3795,0
|
|
20240405,112300,93737960,3795,3795,3795,3795,0
|
|
20240405,112200,93737960,3795,3795,3795,3795,0
|
|
20240405,112100,93737960,3795,3795,3795,3795,0
|
|
20240405,112000,93737960,3795,3795,3795,3795,0
|
|
20240405,111900,93737960,3795,3795,3795,3795,0
|
|
20240405,111800,93737960,3795,3800,3800,3795,2550
|
|
20240405,111700,84060445,3810,3810,3810,3810,0
|
|
20240405,111600,84060445,3810,3810,3810,3810,1
|
|
20240405,111500,84056635,3810,3810,3810,3810,0
|
|
20240405,111400,84056635,3810,3810,3810,3810,0
|
|
20240405,111300,84056635,3810,3810,3810,3810,0
|
|
20240405,111200,84056635,3810,3810,3810,3810,0
|
|
20240405,111100,84056635,3810,3810,3810,3810,0
|
|
20240405,111000,84056635,3810,3810,3810,3810,0
|
|
20240405,110900,84056635,3810,3810,3810,3810,0
|
|
20240405,110800,84056635,3810,3810,3810,3810,1
|
|
20240405,110700,84052825,3810,3810,3810,3810,15
|
|
20240405,110600,83995675,3810,3810,3810,3810,0
|
|
20240405,110500,83995675,3810,3810,3810,3810,0
|
|
20240405,110400,83995675,3810,3810,3810,3810,0
|
|
20240405,110300,83995675,3810,3810,3810,3810,2
|
|
20240405,110200,83988055,3800,3800,3800,3800,0
|
|
20240405,110100,83988055,3800,3800,3800,3800,50
|
|
20240405,110000,83798055,3800,3800,3800,3800,0
|
|
20240405,105900,83798055,3800,3800,3800,3800,199
|
|
20240405,105800,83041855,3795,3795,3795,3795,0
|
|
20240405,105700,83041855,3795,3795,3795,3795,358
|
|
20240405,105600,81683245,3795,3795,3795,3795,20
|
|
20240405,105500,81607345,3795,3795,3795,3795,152
|
|
20240405,105400,81030505,3795,3795,3795,3795,0
|
|
20240405,105300,81030505,3795,3795,3795,3795,708
|
|
20240405,105200,78343645,3800,3800,3800,3800,0
|
|
20240405,105100,78343645,3800,3800,3800,3800,0
|
|
20240405,105000,78343645,3800,3800,3800,3800,0
|
|
20240405,104900,78343645,3800,3800,3800,3800,0
|
|
20240405,104800,78343645,3800,3800,3800,3800,0
|
|
20240405,104700,78343645,3800,3800,3800,3800,0
|
|
20240405,104600,78343645,3800,3800,3800,3800,0
|
|
20240405,104500,78343645,3800,3800,3800,3800,0
|
|
20240405,104400,78343645,3800,3800,3800,3800,0
|
|
20240405,104300,78343645,3800,3800,3800,3800,0
|
|
20240405,104200,78343645,3800,3800,3800,3800,1435
|
|
20240405,104100,72890645,3810,3810,3810,3810,0
|
|
20240405,104000,72890645,3810,3810,3810,3810,6
|
|
20240405,103900,72867785,3810,3810,3810,3810,0
|
|
20240405,103800,72867785,3810,3810,3810,3810,0
|
|
20240405,103700,72867785,3810,3810,3810,3810,2
|
|
20240405,103600,72860165,3810,3810,3810,3810,2
|
|
20240405,103500,72852545,3805,3810,3810,3805,12
|
|
20240405,103400,72806875,3805,3805,3805,3805,0
|
|
20240405,103300,72806875,3805,3805,3805,3805,0
|
|
20240405,103200,72806875,3805,3805,3805,3805,0
|
|
20240405,103100,72806875,3805,3805,3805,3800,257
|
|
20240405,103000,71830075,3805,3805,3805,3805,0
|
|
20240405,102900,71830075,3805,3805,3805,3805,0
|
|
20240405,102800,71830075,3805,3800,3805,3800,562
|
|
20240405,102700,69692905,3800,3800,3800,3800,0
|
|
20240405,102600,69692905,3800,3800,3800,3800,1
|
|
20240405,102500,69689105,3800,3800,3800,3800,1
|
|
20240405,102400,69685305,3800,3800,3800,3800,1
|
|
20240405,102300,69681505,3790,3790,3790,3790,0
|
|
20240405,102200,69681505,3790,3790,3790,3790,1
|
|
20240405,102100,69677715,3790,3790,3790,3790,0
|
|
20240405,102000,69677715,3790,3790,3790,3790,0
|
|
20240405,101900,69677715,3790,3790,3790,3790,0
|
|
20240405,101800,69677715,3790,3790,3790,3790,1492
|
|
20240405,101700,64023035,3790,3800,3800,3790,2521
|
|
20240405,101600,54468315,3800,3800,3800,3800,0
|
|
20240405,101500,54468315,3800,3800,3800,3800,0
|
|
20240405,101400,54468315,3800,3800,3800,3800,0
|
|
20240405,101300,54468315,3800,3800,3800,3800,0
|
|
20240405,101200,54468315,3800,3800,3800,3800,0
|
|
20240405,101100,54468315,3800,3800,3800,3800,200
|
|
20240405,101000,53708315,3795,3795,3795,3795,0
|
|
20240405,100900,53708315,3795,3795,3795,3795,919
|
|
20240405,100800,50220710,3795,3795,3795,3795,0
|
|
20240405,100700,50220710,3795,3795,3795,3795,0
|
|
20240405,100600,50220710,3795,3795,3795,3795,200
|
|
20240405,100500,49461710,3800,3800,3800,3800,1
|
|
20240405,100400,49457910,3795,3795,3795,3795,0
|
|
20240405,100300,49457910,3795,3795,3795,3795,0
|
|
20240405,100200,49457910,3795,3795,3795,3795,0
|
|
20240405,100100,49457910,3795,3795,3795,3795,0
|
|
20240405,100000,49457910,3795,3795,3795,3795,0
|
|
20240405,095900,49457910,3795,3795,3795,3795,0
|
|
20240405,095800,49457910,3795,3795,3795,3795,0
|
|
20240405,095700,49457910,3795,3795,3795,3795,0
|
|
20240405,095600,49457910,3795,3795,3795,3795,0
|
|
20240405,095500,49457910,3795,3795,3795,3795,0
|
|
20240405,095400,49457910,3795,3795,3795,3795,0
|
|
20240405,095300,49457910,3795,3795,3795,3795,156
|
|
20240405,095200,48865890,3805,3805,3805,3805,0
|
|
20240405,095100,48865890,3805,3805,3805,3805,1
|
|
20240405,095000,48862085,3800,3800,3800,3800,0
|
|
20240405,094900,48862085,3800,3800,3800,3800,0
|
|
20240405,094800,48862085,3800,3800,3800,3800,0
|
|
20240405,094700,48862085,3800,3800,3800,3800,1
|
|
20240405,094600,48858285,3800,3800,3800,3800,568
|
|
20240405,094500,46699885,3795,3795,3795,3795,0
|
|
20240405,094400,46699885,3795,3795,3795,3795,0
|
|
20240405,094300,46699885,3795,3795,3795,3795,3
|
|
20240405,094200,46688500,3800,3800,3800,3800,1
|
|
20240405,094100,46684700,3805,3805,3805,3790,9
|
|
20240405,094000,46650470,3805,3805,3805,3805,0
|
|
20240405,093900,46650470,3805,3805,3805,3805,50
|
|
20240405,093800,46460220,3805,3800,3805,3800,92
|
|
20240405,093700,46110410,3800,3800,3800,3800,0
|
|
20240405,093600,46110410,3800,3800,3800,3800,0
|
|
20240405,093500,46110410,3800,3800,3800,3800,0
|
|
20240405,093400,46110410,3800,3800,3800,3800,10
|
|
20240405,093300,46072410,3790,3800,3800,3790,2015
|
|
20240405,093200,38433485,3820,3820,3820,3820,0
|
|
20240405,093100,38433485,3820,3820,3820,3820,0
|
|
20240405,093000,38433485,3820,3820,3820,3820,138
|
|
20240405,092900,37906325,3800,3800,3800,3800,0
|
|
20240405,092800,37906325,3800,3800,3800,3800,103
|
|
20240405,092700,37514925,3785,3785,3785,3785,51
|
|
20240405,092600,37321890,3785,3785,3785,3785,5
|
|
20240405,092500,37302965,3785,3785,3785,3785,0
|
|
20240405,092400,37302965,3785,3785,3785,3785,69
|
|
20240405,092300,37041800,3790,3790,3790,3790,3
|
|
20240405,092200,37030430,3795,3800,3800,3795,79
|
|
20240405,092100,36730375,3810,3810,3810,3810,0
|
|
20240405,092000,36730375,3810,3790,3810,3785,1017
|
|
20240405,091900,32880105,3790,3790,3790,3790,0
|
|
20240405,091800,32880105,3790,3790,3790,3790,0
|
|
20240405,091700,32880105,3790,3795,3795,3790,1200
|
|
20240405,091600,28332080,3795,3795,3795,3795,0
|
|
20240405,091500,28332080,3795,3795,3795,3795,1001
|
|
20240405,091400,24533285,3795,3795,3795,3795,200
|
|
20240405,091300,23774285,3790,3790,3790,3790,0
|
|
20240405,091200,23774285,3790,3800,3800,3785,1420
|
|
20240405,091100,18391825,3805,3805,3805,3805,50
|
|
20240405,091000,18201575,3805,3805,3805,3805,30
|
|
20240405,090900,18087425,3800,3800,3800,3800,1410
|
|
20240405,090800,12729425,3805,3805,3805,3805,1196
|
|
20240405,090700,8178645,3810,3810,3810,3810,0
|
|
20240405,090600,8178645,3810,3810,3810,3805,1101
|
|
20240405,090500,3984035,3815,3815,3815,3815,100
|
|
20240405,090400,3602535,3820,3830,3830,3820,22
|
|
20240405,090300,3518475,3810,3810,3810,3810,0
|
|
20240405,090200,3518475,3810,3810,3810,3810,0
|
|
20240405,090100,3518475,3810,3810,3810,3810,531
|
|
20240405,090000,1495365,3805,3805,3805,3805,393
|