583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184000,100568220,3790,3790,3790,3790,415
|
|
20240408,183900,100568220,3790,3790,3790,3790,0
|
|
20240408,183800,100568220,3790,3790,3790,3790,0
|
|
20240408,183700,100568220,3790,3790,3790,3790,0
|
|
20240408,183600,100568220,3790,3790,3790,3790,0
|
|
20240408,183500,100568220,3790,3790,3790,3790,0
|
|
20240408,183400,100568220,3790,3790,3790,3790,0
|
|
20240408,183300,100568220,3790,3790,3790,3790,0
|
|
20240408,183200,100568220,3790,3790,3790,3790,0
|
|
20240408,183100,100568220,3790,3790,3790,3790,0
|
|
20240408,183000,100568220,3790,3790,3790,3790,0
|
|
20240408,182900,100568220,3790,3790,3790,3790,0
|
|
20240408,182800,100568220,3790,3790,3790,3790,0
|
|
20240408,182700,100568220,3790,3790,3790,3790,0
|
|
20240408,182600,100568220,3790,3790,3790,3790,0
|
|
20240408,182500,100568220,3790,3790,3790,3790,0
|
|
20240408,182400,100568220,3790,3790,3790,3790,0
|
|
20240408,182300,100568220,3790,3790,3790,3790,0
|
|
20240408,182200,100568220,3790,3790,3790,3790,0
|
|
20240408,182100,100568220,3790,3790,3790,3790,0
|
|
20240408,182000,100568220,3790,3790,3790,3790,0
|
|
20240408,181900,100568220,3790,3790,3790,3790,0
|
|
20240408,181800,100568220,3790,3790,3790,3790,0
|
|
20240408,181700,100568220,3790,3790,3790,3790,0
|
|
20240408,181600,100568220,3790,3790,3790,3790,0
|
|
20240408,181500,100568220,3790,3790,3790,3790,0
|
|
20240408,181400,100568220,3790,3790,3790,3790,0
|
|
20240408,181300,100568220,3790,3790,3790,3790,0
|
|
20240408,181200,100568220,3790,3790,3790,3790,0
|
|
20240408,181100,100568220,3790,3790,3790,3790,0
|
|
20240408,181000,100568220,3790,3790,3790,3790,415
|
|
20240408,180900,100568220,3790,3790,3790,3790,0
|
|
20240408,180800,100568220,3790,3790,3790,3790,0
|
|
20240408,180700,100568220,3790,3790,3790,3790,0
|
|
20240408,180600,100568220,3790,3790,3790,3790,0
|
|
20240408,180500,100568220,3790,3790,3790,3790,0
|
|
20240408,180400,100568220,3790,3790,3790,3790,0
|
|
20240408,180300,100568220,3790,3790,3790,3790,0
|
|
20240408,180200,100568220,3790,3790,3790,3790,0
|
|
20240408,180100,100568220,3790,3790,3790,3790,0
|
|
20240408,180000,100568220,3790,3790,3790,3790,0
|
|
20240408,175900,100568220,3790,3790,3790,3790,0
|
|
20240408,175800,100568220,3790,3790,3790,3790,0
|
|
20240408,175700,100568220,3790,3790,3790,3790,0
|
|
20240408,175600,100568220,3790,3790,3790,3790,0
|
|
20240408,175500,100568220,3790,3790,3790,3790,0
|
|
20240408,175400,100568220,3790,3790,3790,3790,0
|
|
20240408,175300,100568220,3790,3790,3790,3790,0
|
|
20240408,175200,100568220,3790,3790,3790,3790,0
|
|
20240408,175100,100568220,3790,3790,3790,3790,0
|
|
20240408,175000,100568220,3790,3790,3790,3790,0
|
|
20240408,174900,100568220,3790,3790,3790,3790,0
|
|
20240408,174800,100568220,3790,3790,3790,3790,0
|
|
20240408,174700,100568220,3790,3790,3790,3790,0
|
|
20240408,174600,100568220,3790,3790,3790,3790,0
|
|
20240408,174500,100568220,3790,3790,3790,3790,0
|
|
20240408,174400,100568220,3790,3790,3790,3790,0
|
|
20240408,174300,100568220,3790,3790,3790,3790,0
|
|
20240408,174200,100568220,3790,3790,3790,3790,0
|
|
20240408,174100,100568220,3790,3790,3790,3790,0
|
|
20240408,174000,100568220,3790,3790,3790,3790,415
|
|
20240408,173900,100568220,3790,3790,3790,3790,0
|
|
20240408,173800,100568220,3790,3790,3790,3790,0
|
|
20240408,173700,100568220,3790,3790,3790,3790,0
|
|
20240408,173600,100568220,3790,3790,3790,3790,0
|
|
20240408,173500,100568220,3790,3790,3790,3790,0
|
|
20240408,173400,100568220,3790,3790,3790,3790,0
|
|
20240408,173300,100568220,3790,3790,3790,3790,0
|
|
20240408,173200,100568220,3790,3790,3790,3790,0
|
|
20240408,173100,100568220,3790,3790,3790,3790,0
|
|
20240408,173000,100568220,3790,3790,3790,3790,0
|
|
20240408,172900,100568220,3790,3790,3790,3790,0
|
|
20240408,172800,100568220,3790,3790,3790,3790,0
|
|
20240408,172700,100568220,3790,3790,3790,3790,0
|
|
20240408,172600,100568220,3790,3790,3790,3790,0
|
|
20240408,172500,100568220,3790,3790,3790,3790,0
|
|
20240408,172400,100568220,3790,3790,3790,3790,0
|
|
20240408,172300,100568220,3790,3790,3790,3790,0
|
|
20240408,172200,100568220,3790,3790,3790,3790,0
|
|
20240408,172100,100568220,3790,3790,3790,3790,0
|
|
20240408,172000,100568220,3790,3790,3790,3790,0
|
|
20240408,171900,100568220,3790,3790,3790,3790,0
|
|
20240408,171800,100568220,3790,3790,3790,3790,0
|
|
20240408,171700,100568220,3790,3790,3790,3790,0
|
|
20240408,171600,100568220,3790,3790,3790,3790,0
|
|
20240408,171500,100568220,3790,3790,3790,3790,0
|
|
20240408,171400,100568220,3790,3790,3790,3790,0
|
|
20240408,171300,100568220,3790,3790,3790,3790,0
|
|
20240408,171200,100568220,3790,3790,3790,3790,0
|
|
20240408,171100,100568220,3790,3790,3790,3790,0
|
|
20240408,171000,100568220,3790,3790,3790,3790,415
|
|
20240408,170900,100568220,3790,3790,3790,3790,0
|
|
20240408,170800,100568220,3790,3790,3790,3790,0
|
|
20240408,170700,100568220,3790,3790,3790,3790,0
|
|
20240408,170600,100568220,3790,3790,3790,3790,0
|
|
20240408,170500,100568220,3790,3790,3790,3790,0
|
|
20240408,170400,100568220,3790,3790,3790,3790,0
|
|
20240408,170300,100568220,3790,3790,3790,3790,0
|
|
20240408,170200,100568220,3790,3790,3790,3790,0
|
|
20240408,170100,100568220,3790,3790,3790,3790,0
|
|
20240408,170000,100568220,3790,3790,3790,3790,0
|
|
20240408,165900,100568220,3790,3790,3790,3790,0
|
|
20240408,165800,100568220,3790,3790,3790,3790,0
|
|
20240408,165700,100568220,3790,3790,3790,3790,0
|
|
20240408,165600,100568220,3790,3790,3790,3790,0
|
|
20240408,165500,100568220,3790,3790,3790,3790,0
|
|
20240408,165400,100568220,3790,3790,3790,3790,0
|
|
20240408,165300,100568220,3790,3790,3790,3790,0
|
|
20240408,165200,100568220,3790,3790,3790,3790,0
|
|
20240408,165100,100568220,3790,3790,3790,3790,0
|
|
20240408,165000,100568220,3790,3790,3790,3790,0
|
|
20240408,164900,100568220,3790,3790,3790,3790,0
|
|
20240408,164800,100568220,3790,3790,3790,3790,0
|
|
20240408,164700,100568220,3790,3790,3790,3790,0
|
|
20240408,164600,100568220,3790,3790,3790,3790,0
|
|
20240408,164500,100568220,3790,3790,3790,3790,0
|
|
20240408,164400,100568220,3790,3790,3790,3790,0
|
|
20240408,164300,100568220,3790,3790,3790,3790,0
|
|
20240408,164200,100568220,3790,3790,3790,3790,0
|
|
20240408,164100,100568220,3790,3790,3790,3790,0
|
|
20240408,164000,100568220,3790,3790,3790,3790,415
|
|
20240408,163900,100568220,3790,3790,3790,3790,0
|
|
20240408,163800,100568220,3790,3790,3790,3790,0
|
|
20240408,163700,100568220,3790,3790,3790,3790,0
|
|
20240408,163600,100568220,3790,3790,3790,3790,0
|
|
20240408,163500,100568220,3790,3790,3790,3790,0
|
|
20240408,163400,100568220,3790,3790,3790,3790,0
|
|
20240408,163300,100568220,3790,3790,3790,3790,0
|
|
20240408,163200,100568220,3790,3790,3790,3790,0
|
|
20240408,163100,100568220,3790,3790,3790,3790,0
|
|
20240408,163000,100568220,3790,3790,3790,3790,0
|
|
20240408,162900,100568220,3790,3790,3790,3790,0
|
|
20240408,162800,100568220,3790,3790,3790,3790,0
|
|
20240408,162700,100568220,3790,3790,3790,3790,0
|
|
20240408,162600,100568220,3790,3790,3790,3790,0
|
|
20240408,162500,100568220,3790,3790,3790,3790,0
|
|
20240408,162400,100568220,3790,3790,3790,3790,0
|
|
20240408,162300,100568220,3790,3790,3790,3790,0
|
|
20240408,162200,100568220,3790,3790,3790,3790,0
|
|
20240408,162100,100568220,3790,3790,3790,3790,0
|
|
20240408,162000,100568220,3790,3790,3790,3790,0
|
|
20240408,161900,100568220,3790,3790,3790,3790,0
|
|
20240408,161800,100568220,3790,3790,3790,3790,0
|
|
20240408,161700,100568220,3790,3790,3790,3790,0
|
|
20240408,161600,100568220,3790,3790,3790,3790,0
|
|
20240408,161500,100568220,3790,3790,3790,3790,0
|
|
20240408,161400,100568220,3790,3790,3790,3790,0
|
|
20240408,161300,100568220,3790,3790,3790,3790,0
|
|
20240408,161200,100568220,3790,3790,3790,3790,0
|
|
20240408,161100,100568220,3790,3790,3790,3790,0
|
|
20240408,161000,100568220,3790,3790,3790,3790,415
|
|
20240408,160900,100568220,3790,3790,3790,3790,0
|
|
20240408,160800,100568220,3790,3790,3790,3790,0
|
|
20240408,160700,100568220,3790,3790,3790,3790,0
|
|
20240408,160600,100568220,3790,3790,3790,3790,0
|
|
20240408,160500,100568220,3790,3790,3790,3790,0
|
|
20240408,160400,100568220,3790,3790,3790,3790,0
|
|
20240408,160300,100568220,3790,3790,3790,3790,0
|
|
20240408,160200,100568220,3790,3790,3790,3790,0
|
|
20240408,160100,100568220,3790,3790,3790,3790,0
|
|
20240408,160000,100568220,3790,3790,3790,3790,0
|
|
20240408,155900,100568220,3790,3790,3790,3790,0
|
|
20240408,155800,100568220,3790,3790,3790,3790,0
|
|
20240408,155700,100568220,3790,3790,3790,3790,0
|
|
20240408,155600,100568220,3790,3790,3790,3790,0
|
|
20240408,155500,100568220,3790,3790,3790,3790,0
|
|
20240408,155400,100568220,3790,3790,3790,3790,0
|
|
20240408,155300,100568220,3790,3790,3790,3790,0
|
|
20240408,155200,100568220,3790,3790,3790,3790,0
|
|
20240408,155100,100568220,3790,3790,3790,3790,0
|
|
20240408,155000,100568220,3790,3790,3790,3790,0
|
|
20240408,154900,100568220,3790,3790,3790,3790,0
|
|
20240408,154800,100568220,3790,3790,3790,3790,0
|
|
20240408,154700,100568220,3790,3790,3790,3790,0
|
|
20240408,154600,100568220,3790,3790,3790,3790,0
|
|
20240408,154500,100568220,3790,3790,3790,3790,0
|
|
20240408,154400,100568220,3790,3790,3790,3790,0
|
|
20240408,154300,100568220,3790,3790,3790,3790,0
|
|
20240408,154200,100568220,3790,3790,3790,3790,0
|
|
20240408,154100,100568220,3790,3790,3790,3790,0
|
|
20240408,154000,100568220,3790,3790,3790,3790,415
|
|
20240408,153900,100568220,3790,3790,3790,3790,0
|
|
20240408,153800,100568220,3790,3790,3790,3790,0
|
|
20240408,153700,100568220,3790,3790,3790,3790,0
|
|
20240408,153600,100568220,3790,3790,3790,3790,0
|
|
20240408,153500,100568220,3790,3790,3790,3790,0
|
|
20240408,153400,100568220,3790,3790,3790,3790,0
|
|
20240408,153300,100568220,3790,3790,3790,3790,0
|
|
20240408,153200,100568220,3790,3790,3790,3790,0
|
|
20240408,153100,100568220,3790,3790,3790,3790,0
|
|
20240408,153000,100568220,3790,3790,3790,3790,415
|
|
20240408,152900,98995370,3795,3795,3795,3795,0
|
|
20240408,152800,98995370,3795,3795,3795,3795,0
|
|
20240408,152700,98995370,3795,3795,3795,3795,0
|
|
20240408,152600,98995370,3795,3795,3795,3795,0
|
|
20240408,152500,98995370,3795,3795,3795,3795,0
|
|
20240408,152400,98995370,3795,3795,3795,3795,0
|
|
20240408,152300,98995370,3795,3795,3795,3795,0
|
|
20240408,152200,98995370,3795,3795,3795,3795,0
|
|
20240408,152100,98995370,3795,3795,3795,3795,0
|
|
20240408,152000,98995370,3795,3795,3795,3795,0
|
|
20240408,151900,98995370,3795,3790,3795,3785,410
|
|
20240408,151800,97441740,3790,3795,3795,3785,472
|
|
20240408,151700,95652940,3790,3790,3790,3790,0
|
|
20240408,151600,95652940,3790,3795,3795,3790,16
|
|
20240408,151500,95592290,3785,3785,3785,3785,0
|
|
20240408,151400,95592290,3785,3785,3785,3785,0
|
|
20240408,151300,95592290,3785,3785,3785,3785,0
|
|
20240408,151200,95592290,3785,3785,3785,3785,0
|
|
20240408,151100,95592290,3785,3785,3785,3785,1
|
|
20240408,151000,95588505,3785,3785,3785,3785,0
|
|
20240408,150900,95588505,3785,3785,3785,3785,150
|
|
20240408,150800,95020755,3785,3785,3785,3785,0
|
|
20240408,150700,95020755,3785,3785,3785,3785,0
|
|
20240408,150600,95020755,3785,3785,3785,3785,0
|
|
20240408,150500,95020755,3785,3785,3785,3785,0
|
|
20240408,150400,95020755,3785,3790,3790,3785,799
|
|
20240408,150300,91996535,3780,3780,3780,3780,0
|
|
20240408,150200,91996535,3780,3780,3780,3780,0
|
|
20240408,150100,91996535,3780,3780,3780,3780,0
|
|
20240408,150000,91996535,3780,3780,3780,3780,9
|
|
20240408,145900,91962515,3780,3780,3780,3780,0
|
|
20240408,145800,91962515,3780,3780,3780,3780,0
|
|
20240408,145700,91962515,3780,3780,3780,3780,0
|
|
20240408,145600,91962515,3780,3780,3780,3780,12
|
|
20240408,145500,91917155,3785,3785,3785,3785,6
|
|
20240408,145400,91894445,3795,3795,3795,3795,0
|
|
20240408,145300,91894445,3795,3795,3795,3795,0
|
|
20240408,145200,91894445,3795,3795,3795,3795,0
|
|
20240408,145100,91894445,3795,3795,3795,3795,0
|
|
20240408,145000,91894445,3795,3795,3795,3795,0
|
|
20240408,144900,91894445,3795,3795,3795,3795,0
|
|
20240408,144800,91894445,3795,3795,3795,3795,0
|
|
20240408,144700,91894445,3795,3795,3795,3795,0
|
|
20240408,144600,91894445,3795,3795,3795,3795,53
|
|
20240408,144500,91693310,3795,3790,3795,3790,12
|
|
20240408,144400,91647790,3795,3795,3795,3795,1
|
|
20240408,144300,91643995,3780,3780,3780,3780,0
|
|
20240408,144200,91643995,3780,3780,3780,3780,0
|
|
20240408,144100,91643995,3780,3780,3780,3780,40
|
|
20240408,144000,91492795,3800,3800,3800,3800,0
|
|
20240408,143900,91492795,3800,3800,3800,3800,0
|
|
20240408,143800,91492795,3800,3800,3800,3800,300
|
|
20240408,143700,90352795,3790,3790,3790,3790,0
|
|
20240408,143600,90352795,3790,3785,3790,3785,100
|
|
20240408,143500,89973840,3790,3790,3790,3790,0
|
|
20240408,143400,89973840,3790,3790,3790,3790,0
|
|
20240408,143300,89973840,3790,3790,3790,3790,0
|
|
20240408,143200,89973840,3790,3790,3790,3790,5
|
|
20240408,143100,89954890,3785,3785,3785,3785,0
|
|
20240408,143000,89954890,3785,3785,3785,3785,0
|
|
20240408,142900,89954890,3785,3785,3785,3785,0
|
|
20240408,142800,89954890,3785,3785,3785,3785,161
|
|
20240408,142700,89345505,3785,3785,3785,3785,120
|
|
20240408,142600,88891305,3785,3785,3785,3785,20
|
|
20240408,142500,88815605,3785,3785,3785,3785,0
|
|
20240408,142400,88815605,3785,3785,3785,3785,0
|
|
20240408,142300,88815605,3785,3785,3785,3785,0
|
|
20240408,142200,88815605,3785,3785,3785,3785,9
|
|
20240408,142100,88781540,3785,3785,3785,3785,0
|
|
20240408,142000,88781540,3785,3785,3785,3785,0
|
|
20240408,141900,88781540,3785,3785,3785,3785,21
|
|
20240408,141800,88702055,3785,3785,3785,3785,0
|
|
20240408,141700,88702055,3785,3785,3785,3785,9
|
|
20240408,141600,88667990,3785,3785,3785,3785,0
|
|
20240408,141500,88667990,3785,3785,3785,3785,0
|
|
20240408,141400,88667990,3785,3785,3785,3785,0
|
|
20240408,141300,88667990,3785,3785,3785,3785,0
|
|
20240408,141200,88667990,3785,3780,3785,3780,259
|
|
20240408,141100,87687720,3780,3780,3780,3780,0
|
|
20240408,141000,87687720,3780,3780,3780,3780,0
|
|
20240408,140900,87687720,3780,3780,3780,3780,0
|
|
20240408,140800,87687720,3780,3780,3780,3780,102
|
|
20240408,140700,87302160,3780,3780,3780,3780,9
|
|
20240408,140600,87268140,3780,3780,3780,3780,0
|
|
20240408,140500,87268140,3780,3780,3780,3780,0
|
|
20240408,140400,87268140,3780,3780,3780,3780,0
|
|
20240408,140300,87268140,3780,3780,3780,3780,48
|
|
20240408,140200,87086700,3785,3785,3785,3785,25
|
|
20240408,140100,86992075,3780,3780,3780,3780,9
|
|
20240408,140000,86958055,3780,3780,3780,3780,0
|
|
20240408,135900,86958055,3780,3780,3780,3780,0
|
|
20240408,135800,86958055,3780,3780,3780,3780,0
|
|
20240408,135700,86958055,3780,3780,3780,3780,0
|
|
20240408,135600,86958055,3780,3780,3780,3780,9
|
|
20240408,135500,86924035,3790,3790,3790,3790,0
|
|
20240408,135400,86924035,3790,3790,3790,3790,0
|
|
20240408,135300,86924035,3790,3790,3790,3790,0
|
|
20240408,135200,86924035,3790,3790,3790,3790,0
|
|
20240408,135100,86924035,3790,3790,3790,3790,0
|
|
20240408,135000,86924035,3790,3790,3790,3790,0
|
|
20240408,134900,86924035,3790,3790,3790,3790,6
|
|
20240408,134800,86901295,3805,3805,3805,3805,0
|
|
20240408,134700,86901295,3805,3805,3805,3805,0
|
|
20240408,134600,86901295,3805,3805,3805,3805,0
|
|
20240408,134500,86901295,3805,3805,3805,3805,0
|
|
20240408,134400,86901295,3805,3805,3805,3805,0
|
|
20240408,134300,86901295,3805,3805,3805,3805,0
|
|
20240408,134200,86901295,3805,3805,3805,3805,0
|
|
20240408,134100,86901295,3805,3805,3805,3805,0
|
|
20240408,134000,86901295,3805,3805,3805,3805,0
|
|
20240408,133900,86901295,3805,3805,3805,3805,0
|
|
20240408,133800,86901295,3805,3805,3805,3805,0
|
|
20240408,133700,86901295,3805,3805,3805,3805,0
|
|
20240408,133600,86901295,3805,3805,3805,3805,0
|
|
20240408,133500,86901295,3805,3805,3805,3805,0
|
|
20240408,133400,86901295,3805,3805,3805,3805,0
|
|
20240408,133300,86901295,3805,3805,3805,3805,90
|
|
20240408,133200,86558845,3810,3810,3810,3810,0
|
|
20240408,133100,86558845,3810,3810,3810,3810,0
|
|
20240408,133000,86558845,3810,3810,3810,3810,0
|
|
20240408,132900,86558845,3810,3810,3810,3810,0
|
|
20240408,132800,86558845,3810,3790,3810,3790,30
|
|
20240408,132700,86444865,3780,3780,3780,3780,0
|
|
20240408,132600,86444865,3780,3780,3780,3780,16
|
|
20240408,132500,86384385,3785,3785,3785,3785,0
|
|
20240408,132400,86384385,3785,3785,3785,3785,3
|
|
20240408,132300,86373030,3785,3785,3785,3785,0
|
|
20240408,132200,86373030,3785,3785,3785,3785,0
|
|
20240408,132100,86373030,3785,3785,3785,3785,0
|
|
20240408,132000,86373030,3785,3785,3785,3785,0
|
|
20240408,131900,86373030,3785,3790,3790,3785,10
|
|
20240408,131800,86335175,3785,3785,3785,3785,76
|
|
20240408,131700,86047515,3785,3785,3785,3785,110
|
|
20240408,131600,85631165,3780,3780,3780,3780,0
|
|
20240408,131500,85631165,3780,3780,3780,3780,0
|
|
20240408,131400,85631165,3780,3780,3780,3780,9
|
|
20240408,131300,85597145,3780,3780,3780,3780,0
|
|
20240408,131200,85597145,3780,3780,3780,3780,0
|
|
20240408,131100,85597145,3780,3780,3780,3780,0
|
|
20240408,131000,85597145,3780,3780,3780,3780,0
|
|
20240408,130900,85597145,3780,3780,3780,3780,0
|
|
20240408,130800,85597145,3780,3780,3780,3780,9
|
|
20240408,130700,85563125,3780,3780,3780,3780,0
|
|
20240408,130600,85563125,3780,3780,3780,3780,0
|
|
20240408,130500,85563125,3780,3780,3780,3780,0
|
|
20240408,130400,85563125,3780,3780,3780,3780,0
|
|
20240408,130300,85563125,3780,3780,3780,3780,120
|
|
20240408,130200,85109525,3780,3780,3780,3780,68
|
|
20240408,130100,84852485,3780,3780,3780,3780,0
|
|
20240408,130000,84852485,3780,3780,3780,3780,0
|
|
20240408,125900,84852485,3780,3780,3780,3780,0
|
|
20240408,125800,84852485,3780,3780,3780,3780,9
|
|
20240408,125700,84818465,3780,3780,3780,3780,104
|
|
20240408,125600,84425345,3780,3780,3780,3780,0
|
|
20240408,125500,84425345,3780,3780,3780,3780,50
|
|
20240408,125400,84236345,3780,3780,3780,3780,450
|
|
20240408,125300,82535345,3780,3775,3780,3775,21
|
|
20240408,125200,82455970,3775,3775,3775,3775,9
|
|
20240408,125100,82421995,3775,3775,3775,3775,0
|
|
20240408,125000,82421995,3775,3775,3775,3775,0
|
|
20240408,124900,82421995,3775,3775,3775,3775,0
|
|
20240408,124800,82421995,3775,3775,3775,3775,0
|
|
20240408,124700,82421995,3775,3775,3775,3775,1359
|
|
20240408,124600,77291770,3775,3775,3775,3775,0
|
|
20240408,124500,77291770,3775,3775,3775,3775,0
|
|
20240408,124400,77291770,3775,3775,3775,3775,0
|
|
20240408,124300,77291770,3775,3775,3775,3775,0
|
|
20240408,124200,77291770,3775,3780,3780,3775,159
|
|
20240408,124100,76691295,3780,3780,3780,3780,773
|
|
20240408,124000,73769355,3775,3775,3775,3775,0
|
|
20240408,123900,73769355,3775,3775,3775,3775,0
|
|
20240408,123800,73769355,3775,3775,3775,3775,0
|
|
20240408,123700,73769355,3775,3775,3775,3775,9
|
|
20240408,123600,73735380,3780,3780,3780,3780,0
|
|
20240408,123500,73735380,3780,3780,3780,3780,0
|
|
20240408,123400,73735380,3780,3780,3780,3780,0
|
|
20240408,123300,73735380,3780,3780,3780,3780,0
|
|
20240408,123200,73735380,3780,3780,3780,3780,10
|
|
20240408,123100,73697580,3775,3775,3775,3775,9
|
|
20240408,123000,73663605,3780,3780,3780,3780,0
|
|
20240408,122900,73663605,3780,3780,3780,3780,0
|
|
20240408,122800,73663605,3780,3780,3780,3780,0
|
|
20240408,122700,73663605,3780,3780,3780,3780,0
|
|
20240408,122600,73663605,3780,3780,3780,3780,28
|
|
20240408,122500,73557765,3780,3780,3780,3780,9
|
|
20240408,122400,73523745,3775,3775,3775,3775,0
|
|
20240408,122300,73523745,3775,3775,3775,3775,0
|
|
20240408,122200,73523745,3775,3775,3775,3775,0
|
|
20240408,122100,73523745,3775,3775,3775,3775,9
|
|
20240408,122000,73489770,3775,3775,3775,3775,0
|
|
20240408,121900,73489770,3775,3775,3775,3775,0
|
|
20240408,121800,73489770,3775,3775,3775,3775,0
|
|
20240408,121700,73489770,3775,3775,3775,3775,0
|
|
20240408,121600,73489770,3775,3775,3775,3775,1
|
|
20240408,121500,73485995,3775,3775,3775,3775,9
|
|
20240408,121400,73452020,3785,3785,3785,3785,0
|
|
20240408,121300,73452020,3785,3785,3785,3785,0
|
|
20240408,121200,73452020,3785,3785,3785,3785,0
|
|
20240408,121100,73452020,3785,3785,3785,3785,0
|
|
20240408,121000,73452020,3785,3785,3785,3785,0
|
|
20240408,120900,73452020,3785,3785,3785,3785,0
|
|
20240408,120800,73452020,3785,3785,3785,3785,0
|
|
20240408,120700,73452020,3785,3785,3785,3785,0
|
|
20240408,120600,73452020,3785,3785,3785,3785,26
|
|
20240408,120500,73353610,3780,3780,3780,3780,245
|
|
20240408,120400,72427510,3785,3785,3785,3785,25
|
|
20240408,120300,72332885,3780,3780,3780,3780,0
|
|
20240408,120200,72332885,3780,3780,3780,3780,0
|
|
20240408,120100,72332885,3780,3780,3780,3780,4
|
|
20240408,120000,72317765,3780,3775,3780,3775,53
|
|
20240408,115900,72117465,3775,3775,3775,3775,0
|
|
20240408,115800,72117465,3775,3775,3775,3775,35
|
|
20240408,115700,71985340,3780,3780,3780,3780,0
|
|
20240408,115600,71985340,3780,3775,3780,3775,27
|
|
20240408,115500,71883410,3775,3775,3775,3775,35
|
|
20240408,115400,71751285,3775,3775,3775,3775,12
|
|
20240408,115300,71705985,3775,3775,3775,3775,34
|
|
20240408,115200,71577635,3780,3775,3780,3775,18
|
|
20240408,115100,71509650,3775,3775,3775,3775,0
|
|
20240408,115000,71509650,3775,3775,3775,3775,35
|
|
20240408,114900,71377525,3775,3780,3780,3775,31
|
|
20240408,114800,71260400,3775,3780,3780,3775,135
|
|
20240408,114700,70750275,3775,3775,3775,3775,11
|
|
20240408,114600,70708750,3775,3780,3780,3775,112
|
|
20240408,114500,70285450,3775,3775,3775,3775,23
|
|
20240408,114400,70198625,3775,3775,3775,3775,11
|
|
20240408,114300,70157100,3775,3775,3775,3775,33
|
|
20240408,114200,70032525,3775,3775,3775,3775,12
|
|
20240408,114100,69987225,3775,3775,3775,3775,34
|
|
20240408,114000,69858875,3775,3775,3775,3775,12
|
|
20240408,113900,69813575,3775,3775,3775,3775,0
|
|
20240408,113800,69813575,3775,3775,3775,3775,34
|
|
20240408,113700,69685225,3775,3775,3775,3775,12
|
|
20240408,113600,69639925,3775,3775,3775,3775,34
|
|
20240408,113500,69511575,3775,3775,3775,3775,11
|
|
20240408,113400,69470050,3775,3775,3775,3775,12
|
|
20240408,113300,69424750,3775,3775,3775,3775,22
|
|
20240408,113200,69341700,3775,3775,3775,3775,23
|
|
20240408,113100,69254875,3775,3775,3775,3775,46
|
|
20240408,113000,69081225,3775,3775,3775,3775,11
|
|
20240408,112900,69039700,3775,3775,3775,3775,23
|
|
20240408,112800,68952875,3775,3775,3775,3775,0
|
|
20240408,112700,68952875,3775,3775,3775,3775,23
|
|
20240408,112600,68866050,3775,3775,3775,3775,23
|
|
20240408,112500,68779225,3775,3775,3775,3775,12
|
|
20240408,112400,68733925,3775,3775,3775,3775,46
|
|
20240408,112300,68560275,3775,3775,3775,3775,297
|
|
20240408,112200,67439100,3775,3775,3775,3775,27
|
|
20240408,112100,67337175,3780,3780,3780,3780,7
|
|
20240408,112000,67310715,3780,3780,3780,3780,6
|
|
20240408,111900,67288035,3775,3780,3780,3775,39
|
|
20240408,111800,67140785,3780,3780,3780,3780,337
|
|
20240408,111700,65866925,3780,3780,3780,3780,12
|
|
20240408,111600,65821565,3780,3785,3785,3780,36
|
|
20240408,111500,65685475,3780,3780,3780,3780,12
|
|
20240408,111400,65640115,3780,3785,3785,3780,117
|
|
20240408,111300,65197845,3780,3780,3780,3780,41
|
|
20240408,111200,65042865,3780,3780,3780,3780,34
|
|
20240408,111100,64914345,3780,3780,3780,3780,11
|
|
20240408,111000,64872765,3780,3780,3780,3780,11
|
|
20240408,110900,64831185,3780,3780,3780,3780,35
|
|
20240408,110800,64698885,3780,3780,3780,3780,50
|
|
20240408,110700,64509885,3780,3780,3780,3780,34
|
|
20240408,110600,64381365,3780,3780,3780,3780,12
|
|
20240408,110500,64336005,3780,3780,3780,3780,14
|
|
20240408,110400,64283085,3780,3780,3780,3780,35
|
|
20240408,110300,64150785,3780,3780,3780,3780,11
|
|
20240408,110200,64109205,3780,3780,3780,3780,23
|
|
20240408,110100,64022265,3780,3780,3780,3780,11
|
|
20240408,110000,63980685,3780,3780,3780,3780,135
|
|
20240408,105900,63470385,3780,3780,3780,3780,23
|
|
20240408,105800,63383445,3780,3780,3780,3780,12
|
|
20240408,105700,63338085,3780,3780,3780,3780,116
|
|
20240408,105600,62899605,3780,3780,3780,3780,0
|
|
20240408,105500,62899605,3780,3775,3780,3775,103
|
|
20240408,105400,62510380,3775,3775,3775,3775,11
|
|
20240408,105300,62468855,3775,3775,3775,3775,11
|
|
20240408,105200,62427330,3775,3775,3775,3775,46
|
|
20240408,105100,62253680,3775,3775,3775,3775,23
|
|
20240408,105000,62166855,3775,3775,3775,3775,35
|
|
20240408,104900,62034730,3780,3780,3780,3780,1
|
|
20240408,104800,62030950,3780,3780,3780,3780,255
|
|
20240408,104700,61067050,3780,3780,3780,3780,448
|
|
20240408,104600,59373610,3775,3775,3775,3775,11
|
|
20240408,104500,59332085,3775,3775,3775,3775,34
|
|
20240408,104400,59203735,3775,3775,3775,3775,12
|
|
20240408,104300,59158435,3775,3775,3775,3775,28
|
|
20240408,104200,59052735,3775,3775,3775,3775,11
|
|
20240408,104100,59011210,3775,3775,3775,3770,23
|
|
20240408,104000,58924445,3770,3770,3770,3770,23
|
|
20240408,103900,58837735,3770,3770,3770,3770,20
|
|
20240408,103800,58762335,3770,3770,3770,3770,34
|
|
20240408,103700,58634155,3770,3770,3770,3770,46
|
|
20240408,103600,58460735,3770,3770,3775,3770,163
|
|
20240408,103500,57846205,3780,3775,3780,3770,250
|
|
20240408,103400,56902050,3775,3775,3775,3775,11
|
|
20240408,103300,56860525,3775,3775,3775,3775,2035
|
|
20240408,103200,49178400,3775,3775,3775,3775,11
|
|
20240408,103100,49136875,3775,3775,3775,3775,23
|
|
20240408,103000,49050050,3775,3775,3775,3775,12
|
|
20240408,102900,49004750,3775,3775,3775,3775,11
|
|
20240408,102800,48963225,3775,3775,3775,3775,33
|
|
20240408,102700,48838650,3775,3775,3775,3775,12
|
|
20240408,102600,48793350,3775,3780,3780,3775,65
|
|
20240408,102500,48547930,3780,3775,3780,3775,13
|
|
20240408,102400,48498850,3775,3775,3775,3775,72
|
|
20240408,102300,48227050,3780,3775,3780,3775,13
|
|
20240408,102200,48177965,3775,3775,3775,3775,12
|
|
20240408,102100,48132665,3775,3775,3775,3775,34
|
|
20240408,102000,48004315,3775,3780,3780,3775,13
|
|
20240408,101900,47955230,3775,3775,3775,3775,35
|
|
20240408,101800,47823105,3780,3780,3780,3780,0
|
|
20240408,101700,47823105,3780,3775,3780,3775,13
|
|
20240408,101600,47774020,3775,3775,3775,3775,43
|
|
20240408,101500,47611695,3775,3780,3780,3775,111
|
|
20240408,101400,47192170,3780,3780,3780,3780,1691
|
|
20240408,101300,40800190,3785,3780,3785,3780,14
|
|
20240408,101200,40747255,3780,3780,3780,3780,23
|
|
20240408,101100,40660315,3785,3785,3785,3785,320
|
|
20240408,101000,39449115,3785,3785,3785,3785,35
|
|
20240408,100900,39316640,3795,3790,3795,3790,27
|
|
20240408,100800,39214230,3785,3785,3785,3785,12
|
|
20240408,100700,39168810,3785,3785,3785,3785,23
|
|
20240408,100600,39081755,3785,3785,3785,3785,715
|
|
20240408,100500,36375480,3780,3785,3785,3780,13
|
|
20240408,100400,36326335,3780,3780,3780,3780,34
|
|
20240408,100300,36197815,3785,3785,3785,3785,207
|
|
20240408,100200,35414320,3785,3785,3785,3785,35
|
|
20240408,100100,35281845,3785,3785,3785,3785,11
|
|
20240408,100000,35240210,3785,3785,3785,3785,23
|
|
20240408,095900,35153155,3795,3795,3795,3795,0
|
|
20240408,095800,35153155,3795,3790,3795,3790,55
|
|
20240408,095700,34944610,3785,3785,3785,3785,1
|
|
20240408,095600,34940825,3780,3780,3780,3780,240
|
|
20240408,095500,34033625,3790,3790,3790,3790,0
|
|
20240408,095400,34033625,3790,3790,3790,3790,44
|
|
20240408,095300,33866865,3790,3785,3790,3785,3000
|
|
20240408,095200,22506680,3785,3785,3785,3785,1
|
|
20240408,095100,22502895,3785,3785,3785,3785,0
|
|
20240408,095000,22502895,3785,3785,3785,3785,0
|
|
20240408,094900,22502895,3785,3785,3785,3785,40
|
|
20240408,094800,22351495,3785,3785,3785,3785,0
|
|
20240408,094700,22351495,3785,3785,3785,3785,4
|
|
20240408,094600,22336355,3785,3785,3785,3785,0
|
|
20240408,094500,22336355,3785,3785,3785,3785,30
|
|
20240408,094400,22222805,3780,3780,3780,3780,0
|
|
20240408,094300,22222805,3780,3785,3785,3780,140
|
|
20240408,094200,21693245,3785,3790,3790,3785,48
|
|
20240408,094100,21511515,3785,3785,3785,3785,0
|
|
20240408,094000,21511515,3785,3785,3785,3785,0
|
|
20240408,093900,21511515,3785,3785,3785,3785,4
|
|
20240408,093800,21496375,3785,3785,3785,3785,648
|
|
20240408,093700,19043695,3785,3785,3785,3785,1
|
|
20240408,093600,19039910,3785,3785,3785,3785,0
|
|
20240408,093500,19039910,3785,3785,3785,3785,4
|
|
20240408,093400,19024770,3785,3785,3785,3785,11
|
|
20240408,093300,18983135,3785,3785,3785,3785,2
|
|
20240408,093200,18975565,3785,3785,3785,3785,1
|
|
20240408,093100,18971780,3785,3785,3785,3785,0
|
|
20240408,093000,18971780,3785,3785,3785,3785,38
|
|
20240408,092900,18827950,3780,3780,3780,3780,0
|
|
20240408,092800,18827950,3780,3780,3780,3780,0
|
|
20240408,092700,18827950,3780,3780,3780,3780,100
|
|
20240408,092600,18449950,3785,3785,3785,3785,12
|
|
20240408,092500,18404530,3785,3785,3785,3785,50
|
|
20240408,092400,18215280,3785,3785,3785,3785,0
|
|
20240408,092300,18215280,3785,3785,3785,3785,0
|
|
20240408,092200,18215280,3785,3785,3785,3785,0
|
|
20240408,092100,18215280,3785,3785,3785,3785,0
|
|
20240408,092000,18215280,3785,3785,3785,3785,100
|
|
20240408,091900,17836780,3785,3785,3785,3785,70
|
|
20240408,091800,17571830,3785,3785,3785,3785,169
|
|
20240408,091700,16932165,3785,3785,3785,3785,131
|
|
20240408,091600,16436330,3785,3780,3785,3780,11
|
|
20240408,091500,16394700,3785,3785,3785,3785,0
|
|
20240408,091400,16394700,3785,3785,3785,3785,0
|
|
20240408,091300,16394700,3785,3785,3785,3785,0
|
|
20240408,091200,16394700,3785,3790,3790,3785,25
|
|
20240408,091100,16299975,3795,3790,3795,3790,24
|
|
20240408,091000,16208965,3795,3795,3795,3795,0
|
|
20240408,090900,16208965,3795,3795,3795,3795,300
|
|
20240408,090800,15070465,3810,3810,3810,3795,702
|
|
20240408,090700,12406345,3795,3795,3795,3795,0
|
|
20240408,090600,12406345,3795,3790,3795,3790,103
|
|
20240408,090500,12015650,3790,3780,3790,3780,461
|
|
20240408,090400,10270060,3780,3785,3790,3780,887
|
|
20240408,090300,6914010,3790,3790,3790,3790,450
|
|
20240408,090200,5208510,3800,3800,3800,3800,1
|
|
20240408,090100,5204710,3785,3795,3795,3785,140
|
|
20240408,090000,4674475,3785,3785,3785,3785,1235
|