583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184000,125366670,3790,3790,3790,3790,602
|
|
20240409,183900,125366670,3790,3790,3790,3790,0
|
|
20240409,183800,125366670,3790,3790,3790,3790,0
|
|
20240409,183700,125366670,3790,3790,3790,3790,0
|
|
20240409,183600,125366670,3790,3790,3790,3790,0
|
|
20240409,183500,125366670,3790,3790,3790,3790,0
|
|
20240409,183400,125366670,3790,3790,3790,3790,0
|
|
20240409,183300,125366670,3790,3790,3790,3790,0
|
|
20240409,183200,125366670,3790,3790,3790,3790,0
|
|
20240409,183100,125366670,3790,3790,3790,3790,0
|
|
20240409,183000,125366670,3790,3790,3790,3790,0
|
|
20240409,182900,125366670,3790,3790,3790,3790,0
|
|
20240409,182800,125366670,3790,3790,3790,3790,0
|
|
20240409,182700,125366670,3790,3790,3790,3790,0
|
|
20240409,182600,125366670,3790,3790,3790,3790,0
|
|
20240409,182500,125366670,3790,3790,3790,3790,0
|
|
20240409,182400,125366670,3790,3790,3790,3790,0
|
|
20240409,182300,125366670,3790,3790,3790,3790,0
|
|
20240409,182200,125366670,3790,3790,3790,3790,0
|
|
20240409,182100,125366670,3790,3790,3790,3790,0
|
|
20240409,182000,125366670,3790,3790,3790,3790,0
|
|
20240409,181900,125366670,3790,3790,3790,3790,0
|
|
20240409,181800,125366670,3790,3790,3790,3790,0
|
|
20240409,181700,125366670,3790,3790,3790,3790,0
|
|
20240409,181600,125366670,3790,3790,3790,3790,0
|
|
20240409,181500,125366670,3790,3790,3790,3790,0
|
|
20240409,181400,125366670,3790,3790,3790,3790,0
|
|
20240409,181300,125366670,3790,3790,3790,3790,0
|
|
20240409,181200,125366670,3790,3790,3790,3790,0
|
|
20240409,181100,125366670,3790,3790,3790,3790,0
|
|
20240409,181000,125366670,3790,3790,3790,3790,602
|
|
20240409,180900,125366670,3790,3790,3790,3790,0
|
|
20240409,180800,125366670,3790,3790,3790,3790,0
|
|
20240409,180700,125366670,3790,3790,3790,3790,0
|
|
20240409,180600,125366670,3790,3790,3790,3790,0
|
|
20240409,180500,125366670,3790,3790,3790,3790,0
|
|
20240409,180400,125366670,3790,3790,3790,3790,0
|
|
20240409,180300,125366670,3790,3790,3790,3790,0
|
|
20240409,180200,125366670,3790,3790,3790,3790,0
|
|
20240409,180100,125366670,3790,3790,3790,3790,0
|
|
20240409,180000,125366670,3790,3790,3790,3790,0
|
|
20240409,175900,125366670,3790,3790,3790,3790,0
|
|
20240409,175800,125366670,3790,3790,3790,3790,0
|
|
20240409,175700,125366670,3790,3790,3790,3790,0
|
|
20240409,175600,125366670,3790,3790,3790,3790,0
|
|
20240409,175500,125366670,3790,3790,3790,3790,0
|
|
20240409,175400,125366670,3790,3790,3790,3790,0
|
|
20240409,175300,125366670,3790,3790,3790,3790,0
|
|
20240409,175200,125366670,3790,3790,3790,3790,0
|
|
20240409,175100,125366670,3790,3790,3790,3790,0
|
|
20240409,175000,125366670,3790,3790,3790,3790,0
|
|
20240409,174900,125366670,3790,3790,3790,3790,0
|
|
20240409,174800,125366670,3790,3790,3790,3790,0
|
|
20240409,174700,125366670,3790,3790,3790,3790,0
|
|
20240409,174600,125366670,3790,3790,3790,3790,0
|
|
20240409,174500,125366670,3790,3790,3790,3790,0
|
|
20240409,174400,125366670,3790,3790,3790,3790,0
|
|
20240409,174300,125366670,3790,3790,3790,3790,0
|
|
20240409,174200,125366670,3790,3790,3790,3790,0
|
|
20240409,174100,125366670,3790,3790,3790,3790,0
|
|
20240409,174000,125366670,3790,3790,3790,3790,602
|
|
20240409,173900,125366670,3790,3790,3790,3790,0
|
|
20240409,173800,125366670,3790,3790,3790,3790,0
|
|
20240409,173700,125366670,3790,3790,3790,3790,0
|
|
20240409,173600,125366670,3790,3790,3790,3790,0
|
|
20240409,173500,125366670,3790,3790,3790,3790,0
|
|
20240409,173400,125366670,3790,3790,3790,3790,0
|
|
20240409,173300,125366670,3790,3790,3790,3790,0
|
|
20240409,173200,125366670,3790,3790,3790,3790,0
|
|
20240409,173100,125366670,3790,3790,3790,3790,0
|
|
20240409,173000,125366670,3790,3790,3790,3790,0
|
|
20240409,172900,125366670,3790,3790,3790,3790,0
|
|
20240409,172800,125366670,3790,3790,3790,3790,0
|
|
20240409,172700,125366670,3790,3790,3790,3790,0
|
|
20240409,172600,125366670,3790,3790,3790,3790,0
|
|
20240409,172500,125366670,3790,3790,3790,3790,0
|
|
20240409,172400,125366670,3790,3790,3790,3790,0
|
|
20240409,172300,125366670,3790,3790,3790,3790,0
|
|
20240409,172200,125366670,3790,3790,3790,3790,0
|
|
20240409,172100,125366670,3790,3790,3790,3790,0
|
|
20240409,172000,125366670,3790,3790,3790,3790,0
|
|
20240409,171900,125366670,3790,3790,3790,3790,0
|
|
20240409,171800,125366670,3790,3790,3790,3790,0
|
|
20240409,171700,125366670,3790,3790,3790,3790,0
|
|
20240409,171600,125366670,3790,3790,3790,3790,0
|
|
20240409,171500,125366670,3790,3790,3790,3790,0
|
|
20240409,171400,125366670,3790,3790,3790,3790,0
|
|
20240409,171300,125366670,3790,3790,3790,3790,0
|
|
20240409,171200,125366670,3790,3790,3790,3790,0
|
|
20240409,171100,125366670,3790,3790,3790,3790,0
|
|
20240409,171000,125366670,3790,3790,3790,3790,602
|
|
20240409,170900,125366670,3790,3790,3790,3790,0
|
|
20240409,170800,125366670,3790,3790,3790,3790,0
|
|
20240409,170700,125366670,3790,3790,3790,3790,0
|
|
20240409,170600,125366670,3790,3790,3790,3790,0
|
|
20240409,170500,125366670,3790,3790,3790,3790,0
|
|
20240409,170400,125366670,3790,3790,3790,3790,0
|
|
20240409,170300,125366670,3790,3790,3790,3790,0
|
|
20240409,170200,125366670,3790,3790,3790,3790,0
|
|
20240409,170100,125366670,3790,3790,3790,3790,0
|
|
20240409,170000,125366670,3790,3790,3790,3790,0
|
|
20240409,165900,125366670,3790,3790,3790,3790,0
|
|
20240409,165800,125366670,3790,3790,3790,3790,0
|
|
20240409,165700,125366670,3790,3790,3790,3790,0
|
|
20240409,165600,125366670,3790,3790,3790,3790,0
|
|
20240409,165500,125366670,3790,3790,3790,3790,0
|
|
20240409,165400,125366670,3790,3790,3790,3790,0
|
|
20240409,165300,125366670,3790,3790,3790,3790,0
|
|
20240409,165200,125366670,3790,3790,3790,3790,0
|
|
20240409,165100,125366670,3790,3790,3790,3790,0
|
|
20240409,165000,125366670,3790,3790,3790,3790,0
|
|
20240409,164900,125366670,3790,3790,3790,3790,0
|
|
20240409,164800,125366670,3790,3790,3790,3790,0
|
|
20240409,164700,125366670,3790,3790,3790,3790,0
|
|
20240409,164600,125366670,3790,3790,3790,3790,0
|
|
20240409,164500,125366670,3790,3790,3790,3790,0
|
|
20240409,164400,125366670,3790,3790,3790,3790,0
|
|
20240409,164300,125366670,3790,3790,3790,3790,0
|
|
20240409,164200,125366670,3790,3790,3790,3790,0
|
|
20240409,164100,125366670,3790,3790,3790,3790,0
|
|
20240409,164000,125366670,3790,3790,3790,3790,602
|
|
20240409,163900,125366670,3790,3790,3790,3790,0
|
|
20240409,163800,125366670,3790,3790,3790,3790,0
|
|
20240409,163700,125366670,3790,3790,3790,3790,0
|
|
20240409,163600,125366670,3790,3790,3790,3790,0
|
|
20240409,163500,125366670,3790,3790,3790,3790,0
|
|
20240409,163400,125366670,3790,3790,3790,3790,0
|
|
20240409,163300,125366670,3790,3790,3790,3790,0
|
|
20240409,163200,125366670,3790,3790,3790,3790,0
|
|
20240409,163100,125366670,3790,3790,3790,3790,0
|
|
20240409,163000,125366670,3790,3790,3790,3790,0
|
|
20240409,162900,125366670,3790,3790,3790,3790,0
|
|
20240409,162800,125366670,3790,3790,3790,3790,0
|
|
20240409,162700,125366670,3790,3790,3790,3790,0
|
|
20240409,162600,125366670,3790,3790,3790,3790,0
|
|
20240409,162500,125366670,3790,3790,3790,3790,0
|
|
20240409,162400,125366670,3790,3790,3790,3790,0
|
|
20240409,162300,125366670,3790,3790,3790,3790,0
|
|
20240409,162200,125366670,3790,3790,3790,3790,0
|
|
20240409,162100,125366670,3790,3790,3790,3790,0
|
|
20240409,162000,125366670,3790,3790,3790,3790,0
|
|
20240409,161900,125366670,3790,3790,3790,3790,0
|
|
20240409,161800,125366670,3790,3790,3790,3790,0
|
|
20240409,161700,125366670,3790,3790,3790,3790,0
|
|
20240409,161600,125366670,3790,3790,3790,3790,0
|
|
20240409,161500,125366670,3790,3790,3790,3790,0
|
|
20240409,161400,125366670,3790,3790,3790,3790,0
|
|
20240409,161300,125366670,3790,3790,3790,3790,0
|
|
20240409,161200,125366670,3790,3790,3790,3790,0
|
|
20240409,161100,125366670,3790,3790,3790,3790,0
|
|
20240409,161000,125366670,3790,3790,3790,3790,602
|
|
20240409,160900,125366670,3790,3790,3790,3790,0
|
|
20240409,160800,125366670,3790,3790,3790,3790,0
|
|
20240409,160700,125366670,3790,3790,3790,3790,0
|
|
20240409,160600,125366670,3790,3790,3790,3790,0
|
|
20240409,160500,125366670,3790,3790,3790,3790,0
|
|
20240409,160400,125366670,3790,3790,3790,3790,0
|
|
20240409,160300,125366670,3790,3790,3790,3790,0
|
|
20240409,160200,125366670,3790,3790,3790,3790,0
|
|
20240409,160100,125366670,3790,3790,3790,3790,0
|
|
20240409,160000,125366670,3790,3790,3790,3790,0
|
|
20240409,155900,125366670,3790,3790,3790,3790,0
|
|
20240409,155800,125366670,3790,3790,3790,3790,0
|
|
20240409,155700,125366670,3790,3790,3790,3790,0
|
|
20240409,155600,125366670,3790,3790,3790,3790,0
|
|
20240409,155500,125366670,3790,3790,3790,3790,0
|
|
20240409,155400,125366670,3790,3790,3790,3790,0
|
|
20240409,155300,125366670,3790,3790,3790,3790,0
|
|
20240409,155200,125366670,3790,3790,3790,3790,0
|
|
20240409,155100,125366670,3790,3790,3790,3790,0
|
|
20240409,155000,125366670,3790,3790,3790,3790,0
|
|
20240409,154900,125366670,3790,3790,3790,3790,0
|
|
20240409,154800,125366670,3790,3790,3790,3790,0
|
|
20240409,154700,125366670,3790,3790,3790,3790,0
|
|
20240409,154600,125366670,3790,3790,3790,3790,0
|
|
20240409,154500,125366670,3790,3790,3790,3790,0
|
|
20240409,154400,125366670,3790,3790,3790,3790,0
|
|
20240409,154300,125366670,3790,3790,3790,3790,0
|
|
20240409,154200,125366670,3790,3790,3790,3790,0
|
|
20240409,154100,125366670,3790,3790,3790,3790,0
|
|
20240409,154000,125366670,3790,3790,3790,3790,602
|
|
20240409,153900,125366670,3790,3790,3790,3790,0
|
|
20240409,153800,125366670,3790,3790,3790,3790,0
|
|
20240409,153700,125366670,3790,3790,3790,3790,0
|
|
20240409,153600,125366670,3790,3790,3790,3790,0
|
|
20240409,153500,125366670,3790,3790,3790,3790,0
|
|
20240409,153400,125366670,3790,3790,3790,3790,0
|
|
20240409,153300,125366670,3790,3790,3790,3790,0
|
|
20240409,153200,125366670,3790,3790,3790,3790,0
|
|
20240409,153100,125366670,3790,3790,3790,3790,0
|
|
20240409,153000,125366670,3790,3790,3790,3790,602
|
|
20240409,152900,123085090,3790,3790,3790,3790,0
|
|
20240409,152800,123085090,3790,3790,3790,3790,0
|
|
20240409,152700,123085090,3790,3790,3790,3790,0
|
|
20240409,152600,123085090,3790,3790,3790,3790,0
|
|
20240409,152500,123085090,3790,3790,3790,3790,0
|
|
20240409,152400,123085090,3790,3790,3790,3790,0
|
|
20240409,152300,123085090,3790,3790,3790,3790,0
|
|
20240409,152200,123085090,3790,3790,3790,3790,0
|
|
20240409,152100,123085090,3790,3790,3790,3790,0
|
|
20240409,152000,123085090,3790,3790,3790,3790,0
|
|
20240409,151900,123085090,3790,3790,3790,3790,160
|
|
20240409,151800,122478690,3800,3790,3800,3790,170
|
|
20240409,151700,121833940,3790,3790,3790,3790,1
|
|
20240409,151600,121830150,3785,3785,3785,3785,200
|
|
20240409,151500,121073150,3785,3785,3785,3785,1
|
|
20240409,151400,121069365,3790,3790,3790,3790,0
|
|
20240409,151300,121069365,3790,3785,3790,3785,3
|
|
20240409,151200,121058000,3790,3785,3790,3785,595
|
|
20240409,151100,118804260,3785,3785,3785,3785,1
|
|
20240409,151000,118800475,3790,3785,3790,3785,3
|
|
20240409,150900,118789110,3790,3790,3790,3790,90
|
|
20240409,150800,118448010,3785,3790,3790,3785,51
|
|
20240409,150700,118254725,3790,3790,3790,3785,344
|
|
20240409,150600,116950970,3790,3790,3790,3790,300
|
|
20240409,150500,115813970,3785,3785,3785,3785,1
|
|
20240409,150400,115810185,3785,3785,3785,3785,1
|
|
20240409,150300,115806400,3785,3785,3785,3785,0
|
|
20240409,150200,115806400,3785,3785,3785,3785,1
|
|
20240409,150100,115802615,3785,3785,3785,3785,1
|
|
20240409,150000,115798830,3785,3785,3785,3785,0
|
|
20240409,145900,115798830,3785,3785,3785,3785,1
|
|
20240409,145800,115795045,3785,3785,3785,3785,1
|
|
20240409,145700,115791260,3785,3785,3785,3785,0
|
|
20240409,145600,115791260,3785,3785,3785,3785,1
|
|
20240409,145500,115787475,3785,3785,3785,3785,1
|
|
20240409,145400,115783690,3790,3790,3790,3790,230
|
|
20240409,145300,114911990,3785,3785,3785,3785,1
|
|
20240409,145200,114908205,3785,3785,3785,3785,1
|
|
20240409,145100,114904420,3785,3785,3785,3785,0
|
|
20240409,145000,114904420,3785,3785,3785,3785,1
|
|
20240409,144900,114900635,3785,3785,3785,3785,100
|
|
20240409,144800,114522135,3785,3785,3785,3785,1
|
|
20240409,144700,114518350,3785,3790,3790,3785,2
|
|
20240409,144600,114510775,3790,3790,3790,3790,20
|
|
20240409,144500,114434975,3785,3785,3785,3785,1
|
|
20240409,144400,114431190,3785,3785,3785,3785,1
|
|
20240409,144300,114427405,3785,3785,3785,3785,0
|
|
20240409,144200,114427405,3785,3785,3785,3785,1
|
|
20240409,144100,114423620,3785,3785,3785,3785,1
|
|
20240409,144000,114419835,3785,3785,3785,3785,0
|
|
20240409,143900,114419835,3785,3785,3785,3785,1
|
|
20240409,143800,114416050,3790,3785,3790,3785,2
|
|
20240409,143700,114408475,3790,3790,3790,3790,1
|
|
20240409,143600,114404685,3785,3785,3785,3785,1
|
|
20240409,143500,114400900,3785,3785,3785,3785,1
|
|
20240409,143400,114397115,3790,3790,3790,3790,1
|
|
20240409,143300,114393325,3790,3785,3790,3785,2
|
|
20240409,143200,114385750,3790,3785,3790,3785,2
|
|
20240409,143100,114378175,3790,3790,3790,3790,1
|
|
20240409,143000,114374385,3785,3785,3790,3785,17
|
|
20240409,142900,114310035,3790,3785,3790,3785,2
|
|
20240409,142800,114302460,3785,3785,3785,3785,0
|
|
20240409,142700,114302460,3785,3785,3785,3785,1
|
|
20240409,142600,114298675,3785,3785,3785,3785,0
|
|
20240409,142500,114298675,3785,3785,3785,3785,329
|
|
20240409,142400,113053410,3780,3780,3780,3780,1
|
|
20240409,142300,113049630,3780,3780,3780,3780,0
|
|
20240409,142200,113049630,3780,3780,3780,3780,1
|
|
20240409,142100,113045850,3780,3780,3780,3780,1
|
|
20240409,142000,113042070,3780,3780,3780,3780,0
|
|
20240409,141900,113042070,3780,3780,3780,3780,1
|
|
20240409,141800,113038290,3780,3780,3780,3780,101
|
|
20240409,141700,112656510,3785,3785,3785,3785,1
|
|
20240409,141600,112652725,3785,3780,3785,3780,206
|
|
20240409,141500,111874040,3785,3790,3790,3785,1234
|
|
20240409,141400,107202915,3785,3785,3785,3785,0
|
|
20240409,141300,107202915,3785,3785,3785,3785,1
|
|
20240409,141200,107199130,3790,3785,3790,3785,2
|
|
20240409,141100,107191555,3785,3785,3785,3785,0
|
|
20240409,141000,107191555,3785,3790,3790,3785,3
|
|
20240409,140900,107180190,3785,3785,3785,3785,1
|
|
20240409,140800,107176405,3790,3790,3790,3790,29
|
|
20240409,140700,107066495,3785,3785,3785,3785,1
|
|
20240409,140600,107062710,3790,3790,3790,3790,224
|
|
20240409,140500,106213750,3790,3790,3790,3790,0
|
|
20240409,140400,106213750,3790,3790,3790,3790,1
|
|
20240409,140300,106209960,3790,3790,3790,3790,0
|
|
20240409,140200,106209960,3790,3790,3790,3785,4
|
|
20240409,140100,106194810,3790,3790,3790,3790,1
|
|
20240409,140000,106191020,3800,3800,3800,3800,3
|
|
20240409,135900,106179620,3790,3790,3790,3790,1
|
|
20240409,135800,106175830,3790,3790,3790,3790,1
|
|
20240409,135700,106172040,3790,3785,3790,3785,706
|
|
20240409,135600,103498185,3790,3790,3790,3785,7
|
|
20240409,135500,103471660,3785,3785,3785,3785,1
|
|
20240409,135400,103467875,3785,3785,3785,3785,3
|
|
20240409,135300,103456520,3785,3785,3790,3785,22
|
|
20240409,135200,103373150,3785,3785,3785,3785,1
|
|
20240409,135100,103369365,3790,3790,3790,3790,5
|
|
20240409,135000,103350415,3790,3790,3790,3790,1
|
|
20240409,134900,103346625,3790,3790,3790,3790,1
|
|
20240409,134800,103342835,3795,3795,3795,3795,80
|
|
20240409,134700,103039235,3795,3795,3795,3790,62
|
|
20240409,134600,102803950,3790,3795,3795,3790,232
|
|
20240409,134500,101924515,3795,3795,3795,3795,211
|
|
20240409,134400,101123770,3790,3790,3790,3790,1
|
|
20240409,134300,101119980,3795,3790,3795,3790,358
|
|
20240409,134200,99761375,3795,3795,3795,3795,123
|
|
20240409,134100,99294590,3790,3790,3790,3790,1
|
|
20240409,134000,99290800,3785,3785,3785,3785,0
|
|
20240409,133900,99290800,3785,3785,3785,3785,1
|
|
20240409,133800,99287015,3785,3785,3785,3785,1
|
|
20240409,133700,99283230,3785,3785,3785,3785,0
|
|
20240409,133600,99283230,3785,3785,3785,3785,1
|
|
20240409,133500,99279445,3785,3785,3785,3785,1
|
|
20240409,133400,99275660,3785,3785,3785,3785,0
|
|
20240409,133300,99275660,3785,3785,3785,3785,1
|
|
20240409,133200,99271875,3785,3785,3785,3785,1
|
|
20240409,133100,99268090,3800,3800,3800,3800,0
|
|
20240409,133000,99268090,3800,3785,3800,3785,2
|
|
20240409,132900,99260505,3785,3785,3785,3785,1
|
|
20240409,132800,99256720,3800,3800,3800,3800,0
|
|
20240409,132700,99256720,3800,3800,3800,3785,3
|
|
20240409,132600,99245335,3785,3785,3785,3785,1
|
|
20240409,132500,99241550,3785,3785,3785,3785,0
|
|
20240409,132400,99241550,3785,3785,3785,3785,1
|
|
20240409,132300,99237765,3785,3785,3785,3785,1
|
|
20240409,132200,99233980,3785,3785,3785,3785,0
|
|
20240409,132100,99233980,3785,3785,3785,3785,1
|
|
20240409,132000,99230195,3785,3785,3785,3785,1
|
|
20240409,131900,99226410,3785,3785,3785,3785,0
|
|
20240409,131800,99226410,3785,3785,3785,3785,1
|
|
20240409,131700,99222625,3785,3785,3785,3785,0
|
|
20240409,131600,99222625,3785,3785,3785,3785,1
|
|
20240409,131500,99218840,3785,3785,3785,3785,1
|
|
20240409,131400,99215055,3785,3785,3785,3785,0
|
|
20240409,131300,99215055,3785,3785,3785,3785,1001
|
|
20240409,131200,95426270,3785,3785,3785,3785,1
|
|
20240409,131100,95422485,3785,3785,3785,3785,0
|
|
20240409,131000,95422485,3785,3785,3785,3785,1
|
|
20240409,130900,95418700,3785,3785,3785,3785,1
|
|
20240409,130800,95414915,3785,3785,3785,3785,0
|
|
20240409,130700,95414915,3785,3785,3785,3785,1
|
|
20240409,130600,95411130,3785,3785,3785,3785,199
|
|
20240409,130500,94657915,3785,3785,3785,3785,0
|
|
20240409,130400,94657915,3785,3785,3785,3785,1
|
|
20240409,130300,94654130,3785,3785,3785,3785,1
|
|
20240409,130200,94650345,3790,3790,3790,3790,10
|
|
20240409,130100,94612445,3790,3790,3790,3785,481
|
|
20240409,130000,92789460,3790,3790,3790,3785,61
|
|
20240409,125900,92558275,3785,3785,3785,3785,0
|
|
20240409,125800,92558275,3785,3785,3785,3785,1
|
|
20240409,125700,92554490,3790,3785,3790,3785,53
|
|
20240409,125600,92353625,3785,3785,3785,3785,0
|
|
20240409,125500,92353625,3785,3785,3785,3785,1
|
|
20240409,125400,92349840,3785,3785,3785,3785,0
|
|
20240409,125300,92349840,3785,3785,3785,3785,1
|
|
20240409,125200,92346055,3790,3785,3790,3785,5
|
|
20240409,125100,92327110,3785,3785,3785,3785,0
|
|
20240409,125000,92327110,3785,3785,3785,3785,1
|
|
20240409,124900,92323325,3785,3785,3785,3785,1
|
|
20240409,124800,92319540,3785,3785,3785,3785,0
|
|
20240409,124700,92319540,3785,3785,3785,3785,1
|
|
20240409,124600,92315755,3785,3785,3785,3785,1
|
|
20240409,124500,92311970,3785,3785,3785,3785,0
|
|
20240409,124400,92311970,3785,3785,3785,3785,1
|
|
20240409,124300,92308185,3785,3785,3785,3785,1
|
|
20240409,124200,92304400,3785,3785,3785,3785,0
|
|
20240409,124100,92304400,3785,3785,3785,3785,1
|
|
20240409,124000,92300615,3785,3785,3785,3785,1
|
|
20240409,123900,92296830,3785,3785,3785,3785,0
|
|
20240409,123800,92296830,3785,3785,3785,3785,1
|
|
20240409,123700,92293045,3785,3785,3785,3785,1
|
|
20240409,123600,92289260,3785,3785,3785,3785,1082
|
|
20240409,123500,88193890,3785,3785,3785,3785,1
|
|
20240409,123400,88190105,3790,3790,3790,3785,4
|
|
20240409,123300,88174950,3785,3785,3785,3785,0
|
|
20240409,123200,88174950,3785,3785,3785,3785,1
|
|
20240409,123100,88171165,3785,3785,3785,3785,1
|
|
20240409,123000,88167380,3785,3785,3785,3785,0
|
|
20240409,122900,88167380,3785,3785,3785,3785,1
|
|
20240409,122800,88163595,3790,3790,3790,3790,2
|
|
20240409,122700,88156015,3785,3785,3785,3785,1
|
|
20240409,122600,88152230,3785,3785,3785,3785,1
|
|
20240409,122500,88148445,3785,3785,3785,3785,0
|
|
20240409,122400,88148445,3785,3790,3790,3785,2
|
|
20240409,122300,88140870,3785,3785,3785,3785,1
|
|
20240409,122200,88137085,3785,3785,3785,3785,0
|
|
20240409,122100,88137085,3785,3785,3785,3785,1
|
|
20240409,122000,88133300,3785,3785,3785,3785,1
|
|
20240409,121900,88129515,3785,3785,3785,3785,0
|
|
20240409,121800,88129515,3785,3785,3785,3785,1
|
|
20240409,121700,88125730,3785,3785,3785,3785,1
|
|
20240409,121600,88121945,3785,3785,3785,3785,14
|
|
20240409,121500,88068955,3785,3785,3785,3785,1
|
|
20240409,121400,88065170,3785,3785,3785,3785,1
|
|
20240409,121300,88061385,3785,3785,3785,3785,0
|
|
20240409,121200,88061385,3785,3785,3785,3785,1
|
|
20240409,121100,88057600,3785,3785,3785,3785,1
|
|
20240409,121000,88053815,3790,3790,3790,3790,194
|
|
20240409,120900,87318555,3790,3790,3790,3790,1
|
|
20240409,120800,87314765,3790,3790,3790,3790,1
|
|
20240409,120700,87310975,3790,3790,3790,3790,0
|
|
20240409,120600,87310975,3790,3790,3790,3790,1
|
|
20240409,120500,87307185,3790,3790,3790,3790,1
|
|
20240409,120400,87303395,3790,3790,3790,3790,0
|
|
20240409,120300,87303395,3790,3790,3790,3790,1
|
|
20240409,120200,87299605,3790,3790,3790,3790,1
|
|
20240409,120100,87295815,3790,3790,3790,3790,0
|
|
20240409,120000,87295815,3790,3800,3800,3790,27
|
|
20240409,115900,87193225,3790,3790,3790,3790,1
|
|
20240409,115800,87189435,3790,3790,3790,3790,0
|
|
20240409,115700,87189435,3790,3790,3790,3790,2
|
|
20240409,115600,87181855,3790,3790,3790,3790,1
|
|
20240409,115500,87178065,3790,3790,3790,3790,1
|
|
20240409,115400,87174275,3790,3790,3790,3790,1
|
|
20240409,115300,87170485,3790,3790,3790,3790,1
|
|
20240409,115200,87166695,3790,3790,3790,3790,0
|
|
20240409,115100,87166695,3790,3790,3790,3790,1
|
|
20240409,115000,87162905,3790,3790,3790,3790,1
|
|
20240409,114900,87159115,3790,3790,3790,3790,0
|
|
20240409,114800,87159115,3790,3790,3790,3790,1
|
|
20240409,114700,87155325,3790,3790,3790,3790,1
|
|
20240409,114600,87151535,3790,3790,3790,3790,160
|
|
20240409,114500,86545135,3785,3785,3785,3785,1
|
|
20240409,114400,86541350,3785,3785,3785,3785,1
|
|
20240409,114300,86537565,3785,3785,3785,3785,0
|
|
20240409,114200,86537565,3785,3785,3785,3785,1
|
|
20240409,114100,86533780,3785,3785,3785,3785,0
|
|
20240409,114000,86533780,3785,3785,3785,3785,1
|
|
20240409,113900,86529995,3785,3785,3785,3785,1
|
|
20240409,113800,86526210,3785,3785,3785,3785,0
|
|
20240409,113700,86526210,3785,3785,3785,3785,1
|
|
20240409,113600,86522425,3785,3785,3785,3785,1
|
|
20240409,113500,86518640,3785,3785,3785,3785,0
|
|
20240409,113400,86518640,3785,3785,3785,3785,1
|
|
20240409,113300,86514855,3785,3785,3785,3785,26
|
|
20240409,113200,86416445,3790,3790,3790,3790,6
|
|
20240409,113100,86393705,3790,3790,3790,3790,1
|
|
20240409,113000,86389915,3790,3790,3790,3790,1
|
|
20240409,112900,86386125,3790,3790,3790,3790,0
|
|
20240409,112800,86386125,3790,3790,3790,3790,1
|
|
20240409,112700,86382335,3790,3790,3790,3790,1
|
|
20240409,112600,86378545,3790,3790,3790,3790,0
|
|
20240409,112500,86378545,3790,3790,3790,3790,1
|
|
20240409,112400,86374755,3790,3790,3790,3790,1
|
|
20240409,112300,86370965,3790,3790,3790,3790,0
|
|
20240409,112200,86370965,3790,3790,3790,3790,1
|
|
20240409,112100,86367175,3790,3790,3790,3790,1
|
|
20240409,112000,86363385,3790,3790,3790,3790,0
|
|
20240409,111900,86363385,3790,3790,3790,3790,13
|
|
20240409,111800,86314115,3785,3785,3785,3785,1
|
|
20240409,111700,86310330,3785,3785,3785,3785,0
|
|
20240409,111600,86310330,3785,3785,3785,3785,1
|
|
20240409,111500,86306545,3785,3785,3785,3785,1
|
|
20240409,111400,86302760,3785,3785,3785,3785,0
|
|
20240409,111300,86302760,3785,3785,3785,3785,101
|
|
20240409,111200,85920475,3785,3785,3785,3785,1
|
|
20240409,111100,85916690,3785,3785,3785,3785,1
|
|
20240409,111000,85912905,3785,3785,3785,3785,1
|
|
20240409,110900,85909120,3785,3785,3785,3785,1
|
|
20240409,110800,85905335,3785,3785,3785,3785,0
|
|
20240409,110700,85905335,3785,3785,3785,3785,201
|
|
20240409,110600,85144550,3785,3785,3785,3785,1
|
|
20240409,110500,85140765,3785,3785,3785,3785,10
|
|
20240409,110400,85102915,3785,3785,3785,3785,1
|
|
20240409,110300,85099130,3785,3785,3785,3785,1
|
|
20240409,110200,85095345,3785,3785,3785,3785,0
|
|
20240409,110100,85095345,3785,3785,3785,3785,1
|
|
20240409,110000,85091560,3780,3785,3785,3780,1270
|
|
20240409,105900,80284680,3785,3785,3785,3785,473
|
|
20240409,105800,78494375,3785,3790,3790,3785,1050
|
|
20240409,105700,74514935,3790,3790,3790,3790,9
|
|
20240409,105600,74480825,3790,3790,3790,3790,12
|
|
20240409,105500,74435345,3790,3790,3790,3790,11
|
|
20240409,105400,74393655,3790,3795,3795,3790,1272
|
|
20240409,105300,69566470,3795,3795,3795,3795,2
|
|
20240409,105200,69558880,3795,3795,3795,3795,12
|
|
20240409,105100,69513340,3795,3800,3800,3795,42
|
|
20240409,105000,69353800,3795,3800,3800,3795,138
|
|
20240409,104900,68829440,3795,3795,3795,3795,922
|
|
20240409,104800,65330450,3795,3795,3795,3795,15
|
|
20240409,104700,65273525,3795,3795,3795,3795,5
|
|
20240409,104600,65254550,3795,3795,3795,3795,20
|
|
20240409,104500,65178650,3795,3795,3795,3795,8
|
|
20240409,104400,65148290,3795,3795,3795,3795,11
|
|
20240409,104300,65106545,3795,3795,3795,3795,10
|
|
20240409,104200,65068595,3795,3795,3795,3795,20
|
|
20240409,104100,64992695,3795,3795,3795,3795,2
|
|
20240409,104000,64985105,3795,3795,3795,3795,109
|
|
20240409,103900,64571450,3795,3795,3795,3795,260
|
|
20240409,103800,63584750,3795,3800,3800,3795,14
|
|
20240409,103700,63531595,3795,3795,3795,3795,12
|
|
20240409,103600,63486055,3795,3795,3800,3795,16
|
|
20240409,103500,63425325,3795,3795,3795,3795,6
|
|
20240409,103400,63402555,3795,3795,3795,3795,8
|
|
20240409,103300,63372195,3795,3800,3800,3795,307
|
|
20240409,103200,62205620,3805,3800,3805,3800,265
|
|
20240409,103100,61198595,3800,3800,3800,3800,10
|
|
20240409,103000,61160595,3800,3800,3800,3800,426
|
|
20240409,102900,59541795,3800,3800,3800,3800,2
|
|
20240409,102800,59534195,3805,3805,3805,3805,424
|
|
20240409,102700,57920875,3805,3805,3805,3805,309
|
|
20240409,102600,56745130,3805,3805,3805,3805,10
|
|
20240409,102500,56707080,3805,3810,3810,3805,37
|
|
20240409,102400,56566170,3805,3805,3805,3805,15
|
|
20240409,102300,56509095,3805,3805,3805,3805,5
|
|
20240409,102200,56490070,3805,3805,3805,3805,13
|
|
20240409,102100,56440605,3805,3805,3810,3805,35
|
|
20240409,102000,56307320,3810,3810,3810,3805,58
|
|
20240409,101900,56086380,3805,3805,3805,3805,10
|
|
20240409,101800,56048330,3805,3805,3805,3805,17
|
|
20240409,101700,55983645,3805,3805,3805,3805,3
|
|
20240409,101600,55972230,3805,3805,3805,3805,10
|
|
20240409,101500,55934180,3805,3805,3805,3805,260
|
|
20240409,101400,54944880,3805,3810,3810,3805,619
|
|
20240409,101300,52586515,3810,3810,3810,3810,12
|
|
20240409,101200,52540795,3815,3810,3815,3810,34
|
|
20240409,101100,52411155,3810,3810,3810,3810,5
|
|
20240409,101000,52392105,3810,3810,3810,3810,47
|
|
20240409,100900,52213035,3810,3810,3810,3810,12
|
|
20240409,100800,52167315,3810,3810,3815,3810,165
|
|
20240409,100700,51537875,3810,3810,3810,3810,14
|
|
20240409,100600,51484535,3810,3810,3810,3810,17
|
|
20240409,100500,51419765,3810,3810,3810,3810,2
|
|
20240409,100400,51412145,3810,3815,3815,3810,28
|
|
20240409,100300,51305410,3815,3810,3815,3810,189
|
|
20240409,100200,50584415,3810,3810,3810,3810,11
|
|
20240409,100100,50542505,3810,3810,3810,3810,9
|
|
20240409,100000,50508215,3810,3810,3810,3810,19
|
|
20240409,095900,50435825,3810,3810,3810,3810,5
|
|
20240409,095800,50416775,3810,3815,3815,3810,39
|
|
20240409,095700,50268020,3815,3815,3815,3815,18
|
|
20240409,095600,50199350,3815,3820,3820,3815,29
|
|
20240409,095500,50088585,3815,3815,3815,3815,214
|
|
20240409,095400,49272175,3820,3815,3820,3815,20
|
|
20240409,095300,49195825,3815,3815,3815,3815,12
|
|
20240409,095200,49150045,3815,3815,3815,3815,10
|
|
20240409,095100,49111895,3815,3815,3815,3815,13
|
|
20240409,095000,49062300,3815,3820,3820,3815,7
|
|
20240409,094900,49035585,3815,3815,3820,3815,214
|
|
20240409,094800,48218965,3815,3815,3815,3815,12
|
|
20240409,094700,48173185,3815,3815,3815,3815,58
|
|
20240409,094600,47951915,3815,3815,3820,3815,13
|
|
20240409,094500,47902315,3815,3815,3815,3815,18
|
|
20240409,094400,47833645,3815,3815,3815,3815,2
|
|
20240409,094300,47826015,3815,3815,3815,3815,18
|
|
20240409,094200,47757345,3820,3815,3820,3815,318
|
|
20240409,094100,46542640,3815,3815,3815,3815,9
|
|
20240409,094000,46508305,3815,3815,3815,3815,13
|
|
20240409,093900,46458710,3815,3815,3815,3815,141
|
|
20240409,093800,45920795,3815,3815,3815,3815,104
|
|
20240409,093700,45524035,3815,3815,3815,3815,14
|
|
20240409,093600,45470625,3815,3815,3815,3815,12
|
|
20240409,093500,45424845,3815,3825,3825,3815,2
|
|
20240409,093400,45417205,3815,3815,3815,3815,13
|
|
20240409,093300,45367610,3820,3820,3820,3820,336
|
|
20240409,093200,44084090,3820,3820,3820,3820,2
|
|
20240409,093100,44076450,3820,3820,3820,3820,217
|
|
20240409,093000,43247510,3820,3825,3825,3820,46
|
|
20240409,092900,43071600,3820,3820,3820,3820,9
|
|
20240409,092800,43037220,3820,3820,3820,3820,10
|
|
20240409,092700,42999020,3820,3820,3825,3820,27
|
|
20240409,092600,42895830,3820,3820,3825,3820,7
|
|
20240409,092500,42869080,3820,3820,3820,3820,14
|
|
20240409,092400,42815600,3820,3820,3820,3820,210
|
|
20240409,092300,42013400,3820,3820,3820,3820,156
|
|
20240409,092200,41417480,3820,3820,3820,3820,12
|
|
20240409,092100,41371640,3820,3825,3825,3820,17
|
|
20240409,092000,41306695,3820,3820,3820,3820,5
|
|
20240409,091900,41287595,3820,3820,3820,3820,17
|
|
20240409,091800,41222655,3825,3820,3825,3820,566
|
|
20240409,091700,39057750,3820,3820,3820,3820,9
|
|
20240409,091600,39023370,3820,3825,3825,3820,227
|
|
20240409,091500,38155135,3825,3825,3825,3825,18
|
|
20240409,091400,38086285,3825,3825,3825,3825,196
|
|
20240409,091300,37336585,3820,3825,3825,3820,45
|
|
20240409,091200,37164475,3825,3820,3825,3820,725
|
|
20240409,091100,34391410,3820,3820,3820,3820,6
|
|
20240409,091000,34368490,3820,3820,3825,3820,781
|
|
20240409,090900,31381570,3820,3825,3825,3820,1003
|
|
20240409,090800,27545365,3825,3820,3825,3820,733
|
|
20240409,090700,24741805,3820,3820,3820,3815,518
|
|
20240409,090600,22763075,3820,3825,3825,3820,53
|
|
20240409,090500,22560465,3820,3805,3820,3805,1012
|
|
20240409,090400,18697240,3805,3805,3810,3805,325
|
|
20240409,090300,17459040,3805,3810,3810,3805,339
|
|
20240409,090200,16167480,3810,3810,3815,3810,544
|
|
20240409,090100,14094790,3810,3815,3815,3810,907
|
|
20240409,090000,10636610,3810,3810,3810,3800,2793
|