583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184000,104694355,3785,3785,3785,3785,857
|
|
20240411,183900,104694355,3785,3785,3785,3785,0
|
|
20240411,183800,104694355,3785,3785,3785,3785,0
|
|
20240411,183700,104694355,3785,3785,3785,3785,0
|
|
20240411,183600,104694355,3785,3785,3785,3785,0
|
|
20240411,183500,104694355,3785,3785,3785,3785,0
|
|
20240411,183400,104694355,3785,3785,3785,3785,0
|
|
20240411,183300,104694355,3785,3785,3785,3785,0
|
|
20240411,183200,104694355,3785,3785,3785,3785,0
|
|
20240411,183100,104694355,3785,3785,3785,3785,0
|
|
20240411,183000,104694355,3785,3785,3785,3785,0
|
|
20240411,182900,104694355,3785,3785,3785,3785,0
|
|
20240411,182800,104694355,3785,3785,3785,3785,0
|
|
20240411,182700,104694355,3785,3785,3785,3785,0
|
|
20240411,182600,104694355,3785,3785,3785,3785,0
|
|
20240411,182500,104694355,3785,3785,3785,3785,0
|
|
20240411,182400,104694355,3785,3785,3785,3785,0
|
|
20240411,182300,104694355,3785,3785,3785,3785,0
|
|
20240411,182200,104694355,3785,3785,3785,3785,0
|
|
20240411,182100,104694355,3785,3785,3785,3785,0
|
|
20240411,182000,104694355,3785,3785,3785,3785,0
|
|
20240411,181900,104694355,3785,3785,3785,3785,0
|
|
20240411,181800,104694355,3785,3785,3785,3785,0
|
|
20240411,181700,104694355,3785,3785,3785,3785,0
|
|
20240411,181600,104694355,3785,3785,3785,3785,0
|
|
20240411,181500,104694355,3785,3785,3785,3785,0
|
|
20240411,181400,104694355,3785,3785,3785,3785,0
|
|
20240411,181300,104694355,3785,3785,3785,3785,0
|
|
20240411,181200,104694355,3785,3785,3785,3785,0
|
|
20240411,181100,104694355,3785,3785,3785,3785,0
|
|
20240411,181000,104694355,3785,3785,3785,3785,857
|
|
20240411,180900,104694355,3785,3785,3785,3785,0
|
|
20240411,180800,104694355,3785,3785,3785,3785,0
|
|
20240411,180700,104694355,3785,3785,3785,3785,0
|
|
20240411,180600,104694355,3785,3785,3785,3785,0
|
|
20240411,180500,104694355,3785,3785,3785,3785,0
|
|
20240411,180400,104694355,3785,3785,3785,3785,0
|
|
20240411,180300,104694355,3785,3785,3785,3785,0
|
|
20240411,180200,104694355,3785,3785,3785,3785,0
|
|
20240411,180100,104694355,3785,3785,3785,3785,0
|
|
20240411,180000,104694355,3785,3785,3785,3785,0
|
|
20240411,175900,104694355,3785,3785,3785,3785,0
|
|
20240411,175800,104694355,3785,3785,3785,3785,0
|
|
20240411,175700,104694355,3785,3785,3785,3785,0
|
|
20240411,175600,104694355,3785,3785,3785,3785,0
|
|
20240411,175500,104694355,3785,3785,3785,3785,0
|
|
20240411,175400,104694355,3785,3785,3785,3785,0
|
|
20240411,175300,104694355,3785,3785,3785,3785,0
|
|
20240411,175200,104694355,3785,3785,3785,3785,0
|
|
20240411,175100,104694355,3785,3785,3785,3785,0
|
|
20240411,175000,104694355,3785,3785,3785,3785,0
|
|
20240411,174900,104694355,3785,3785,3785,3785,0
|
|
20240411,174800,104694355,3785,3785,3785,3785,0
|
|
20240411,174700,104694355,3785,3785,3785,3785,0
|
|
20240411,174600,104694355,3785,3785,3785,3785,0
|
|
20240411,174500,104694355,3785,3785,3785,3785,0
|
|
20240411,174400,104694355,3785,3785,3785,3785,0
|
|
20240411,174300,104694355,3785,3785,3785,3785,0
|
|
20240411,174200,104694355,3785,3785,3785,3785,0
|
|
20240411,174100,104694355,3785,3785,3785,3785,0
|
|
20240411,174000,104694355,3785,3785,3785,3785,857
|
|
20240411,173900,104694355,3785,3785,3785,3785,0
|
|
20240411,173800,104694355,3785,3785,3785,3785,0
|
|
20240411,173700,104694355,3785,3785,3785,3785,0
|
|
20240411,173600,104694355,3785,3785,3785,3785,0
|
|
20240411,173500,104694355,3785,3785,3785,3785,0
|
|
20240411,173400,104694355,3785,3785,3785,3785,0
|
|
20240411,173300,104694355,3785,3785,3785,3785,0
|
|
20240411,173200,104694355,3785,3785,3785,3785,0
|
|
20240411,173100,104694355,3785,3785,3785,3785,0
|
|
20240411,173000,104694355,3785,3785,3785,3785,0
|
|
20240411,172900,104694355,3785,3785,3785,3785,0
|
|
20240411,172800,104694355,3785,3785,3785,3785,0
|
|
20240411,172700,104694355,3785,3785,3785,3785,0
|
|
20240411,172600,104694355,3785,3785,3785,3785,0
|
|
20240411,172500,104694355,3785,3785,3785,3785,0
|
|
20240411,172400,104694355,3785,3785,3785,3785,0
|
|
20240411,172300,104694355,3785,3785,3785,3785,0
|
|
20240411,172200,104694355,3785,3785,3785,3785,0
|
|
20240411,172100,104694355,3785,3785,3785,3785,0
|
|
20240411,172000,104694355,3785,3785,3785,3785,0
|
|
20240411,171900,104694355,3785,3785,3785,3785,0
|
|
20240411,171800,104694355,3785,3785,3785,3785,0
|
|
20240411,171700,104694355,3785,3785,3785,3785,0
|
|
20240411,171600,104694355,3785,3785,3785,3785,0
|
|
20240411,171500,104694355,3785,3785,3785,3785,0
|
|
20240411,171400,104694355,3785,3785,3785,3785,0
|
|
20240411,171300,104694355,3785,3785,3785,3785,0
|
|
20240411,171200,104694355,3785,3785,3785,3785,0
|
|
20240411,171100,104694355,3785,3785,3785,3785,0
|
|
20240411,171000,104694355,3785,3785,3785,3785,857
|
|
20240411,170900,104694355,3785,3785,3785,3785,0
|
|
20240411,170800,104694355,3785,3785,3785,3785,0
|
|
20240411,170700,104694355,3785,3785,3785,3785,0
|
|
20240411,170600,104694355,3785,3785,3785,3785,0
|
|
20240411,170500,104694355,3785,3785,3785,3785,0
|
|
20240411,170400,104694355,3785,3785,3785,3785,0
|
|
20240411,170300,104694355,3785,3785,3785,3785,0
|
|
20240411,170200,104694355,3785,3785,3785,3785,0
|
|
20240411,170100,104694355,3785,3785,3785,3785,0
|
|
20240411,170000,104694355,3785,3785,3785,3785,0
|
|
20240411,165900,104694355,3785,3785,3785,3785,0
|
|
20240411,165800,104694355,3785,3785,3785,3785,0
|
|
20240411,165700,104694355,3785,3785,3785,3785,0
|
|
20240411,165600,104694355,3785,3785,3785,3785,0
|
|
20240411,165500,104694355,3785,3785,3785,3785,0
|
|
20240411,165400,104694355,3785,3785,3785,3785,0
|
|
20240411,165300,104694355,3785,3785,3785,3785,0
|
|
20240411,165200,104694355,3785,3785,3785,3785,0
|
|
20240411,165100,104694355,3785,3785,3785,3785,0
|
|
20240411,165000,104694355,3785,3785,3785,3785,0
|
|
20240411,164900,104694355,3785,3785,3785,3785,0
|
|
20240411,164800,104694355,3785,3785,3785,3785,0
|
|
20240411,164700,104694355,3785,3785,3785,3785,0
|
|
20240411,164600,104694355,3785,3785,3785,3785,0
|
|
20240411,164500,104694355,3785,3785,3785,3785,0
|
|
20240411,164400,104694355,3785,3785,3785,3785,0
|
|
20240411,164300,104694355,3785,3785,3785,3785,0
|
|
20240411,164200,104694355,3785,3785,3785,3785,0
|
|
20240411,164100,104694355,3785,3785,3785,3785,0
|
|
20240411,164000,104694355,3785,3785,3785,3785,857
|
|
20240411,163900,104694355,3785,3785,3785,3785,0
|
|
20240411,163800,104694355,3785,3785,3785,3785,0
|
|
20240411,163700,104694355,3785,3785,3785,3785,0
|
|
20240411,163600,104694355,3785,3785,3785,3785,0
|
|
20240411,163500,104694355,3785,3785,3785,3785,0
|
|
20240411,163400,104694355,3785,3785,3785,3785,0
|
|
20240411,163300,104694355,3785,3785,3785,3785,0
|
|
20240411,163200,104694355,3785,3785,3785,3785,0
|
|
20240411,163100,104694355,3785,3785,3785,3785,0
|
|
20240411,163000,104694355,3785,3785,3785,3785,0
|
|
20240411,162900,104694355,3785,3785,3785,3785,0
|
|
20240411,162800,104694355,3785,3785,3785,3785,0
|
|
20240411,162700,104694355,3785,3785,3785,3785,0
|
|
20240411,162600,104694355,3785,3785,3785,3785,0
|
|
20240411,162500,104694355,3785,3785,3785,3785,0
|
|
20240411,162400,104694355,3785,3785,3785,3785,0
|
|
20240411,162300,104694355,3785,3785,3785,3785,0
|
|
20240411,162200,104694355,3785,3785,3785,3785,0
|
|
20240411,162100,104694355,3785,3785,3785,3785,0
|
|
20240411,162000,104694355,3785,3785,3785,3785,0
|
|
20240411,161900,104694355,3785,3785,3785,3785,0
|
|
20240411,161800,104694355,3785,3785,3785,3785,0
|
|
20240411,161700,104694355,3785,3785,3785,3785,0
|
|
20240411,161600,104694355,3785,3785,3785,3785,0
|
|
20240411,161500,104694355,3785,3785,3785,3785,0
|
|
20240411,161400,104694355,3785,3785,3785,3785,0
|
|
20240411,161300,104694355,3785,3785,3785,3785,0
|
|
20240411,161200,104694355,3785,3785,3785,3785,0
|
|
20240411,161100,104694355,3785,3785,3785,3785,0
|
|
20240411,161000,104694355,3785,3785,3785,3785,857
|
|
20240411,160900,104694355,3785,3785,3785,3785,0
|
|
20240411,160800,104694355,3785,3785,3785,3785,0
|
|
20240411,160700,104694355,3785,3785,3785,3785,0
|
|
20240411,160600,104694355,3785,3785,3785,3785,0
|
|
20240411,160500,104694355,3785,3785,3785,3785,0
|
|
20240411,160400,104694355,3785,3785,3785,3785,0
|
|
20240411,160300,104694355,3785,3785,3785,3785,0
|
|
20240411,160200,104694355,3785,3785,3785,3785,0
|
|
20240411,160100,104694355,3785,3785,3785,3785,0
|
|
20240411,160000,104694355,3785,3785,3785,3785,0
|
|
20240411,155900,104694355,3785,3785,3785,3785,0
|
|
20240411,155800,104694355,3785,3785,3785,3785,0
|
|
20240411,155700,104694355,3785,3785,3785,3785,0
|
|
20240411,155600,104694355,3785,3785,3785,3785,0
|
|
20240411,155500,104694355,3785,3785,3785,3785,0
|
|
20240411,155400,104694355,3785,3785,3785,3785,0
|
|
20240411,155300,104694355,3785,3785,3785,3785,0
|
|
20240411,155200,104694355,3785,3785,3785,3785,0
|
|
20240411,155100,104694355,3785,3785,3785,3785,0
|
|
20240411,155000,104694355,3785,3785,3785,3785,0
|
|
20240411,154900,104694355,3785,3785,3785,3785,0
|
|
20240411,154800,104694355,3785,3785,3785,3785,0
|
|
20240411,154700,104694355,3785,3785,3785,3785,0
|
|
20240411,154600,104694355,3785,3785,3785,3785,0
|
|
20240411,154500,104694355,3785,3785,3785,3785,0
|
|
20240411,154400,104694355,3785,3785,3785,3785,0
|
|
20240411,154300,104694355,3785,3785,3785,3785,0
|
|
20240411,154200,104694355,3785,3785,3785,3785,0
|
|
20240411,154100,104694355,3785,3785,3785,3785,0
|
|
20240411,154000,104694355,3785,3785,3785,3785,857
|
|
20240411,153900,104694355,3785,3785,3785,3785,0
|
|
20240411,153800,104694355,3785,3785,3785,3785,0
|
|
20240411,153700,104694355,3785,3785,3785,3785,0
|
|
20240411,153600,104694355,3785,3785,3785,3785,0
|
|
20240411,153500,104694355,3785,3785,3785,3785,0
|
|
20240411,153400,104694355,3785,3785,3785,3785,0
|
|
20240411,153300,104694355,3785,3785,3785,3785,0
|
|
20240411,153200,104694355,3785,3785,3785,3785,0
|
|
20240411,153100,104694355,3785,3785,3785,3785,0
|
|
20240411,153000,104694355,3785,3785,3785,3785,857
|
|
20240411,152900,101450610,3785,3785,3785,3785,0
|
|
20240411,152800,101450610,3785,3785,3785,3785,0
|
|
20240411,152700,101450610,3785,3785,3785,3785,0
|
|
20240411,152600,101450610,3785,3785,3785,3785,0
|
|
20240411,152500,101450610,3785,3785,3785,3785,0
|
|
20240411,152400,101450610,3785,3785,3785,3785,0
|
|
20240411,152300,101450610,3785,3785,3785,3785,0
|
|
20240411,152200,101450610,3785,3785,3785,3785,0
|
|
20240411,152100,101450610,3785,3785,3785,3785,0
|
|
20240411,152000,101450610,3785,3785,3785,3785,0
|
|
20240411,151900,101450610,3785,3785,3785,3785,10
|
|
20240411,151800,101412760,3785,3785,3785,3785,0
|
|
20240411,151700,101412760,3785,3785,3785,3785,0
|
|
20240411,151600,101412760,3785,3785,3785,3785,10
|
|
20240411,151500,101374910,3780,3780,3780,3780,0
|
|
20240411,151400,101374910,3780,3780,3780,3780,3
|
|
20240411,151300,101363570,3775,3775,3775,3775,0
|
|
20240411,151200,101363570,3775,3775,3775,3775,3000
|
|
20240411,151100,90038570,3790,3790,3790,3790,0
|
|
20240411,151000,90038570,3790,3790,3790,3790,0
|
|
20240411,150900,90038570,3790,3790,3790,3790,0
|
|
20240411,150800,90038570,3790,3790,3790,3790,800
|
|
20240411,150700,87006570,3785,3785,3785,3785,544
|
|
20240411,150600,84947530,3775,3775,3775,3775,0
|
|
20240411,150500,84947530,3775,3775,3775,3775,0
|
|
20240411,150400,84947530,3775,3775,3775,3775,0
|
|
20240411,150300,84947530,3775,3775,3775,3775,200
|
|
20240411,150200,84192530,3775,3775,3775,3775,0
|
|
20240411,150100,84192530,3775,3775,3775,3775,0
|
|
20240411,150000,84192530,3775,3775,3775,3775,0
|
|
20240411,145900,84192530,3775,3775,3775,3775,0
|
|
20240411,145800,84192530,3775,3775,3775,3775,0
|
|
20240411,145700,84192530,3775,3775,3775,3775,0
|
|
20240411,145600,84192530,3775,3775,3775,3775,0
|
|
20240411,145500,84192530,3775,3775,3775,3775,0
|
|
20240411,145400,84192530,3775,3775,3775,3775,0
|
|
20240411,145300,84192530,3775,3775,3775,3775,0
|
|
20240411,145200,84192530,3775,3780,3780,3775,341
|
|
20240411,145100,82905235,3780,3780,3780,3780,0
|
|
20240411,145000,82905235,3780,3780,3780,3780,5
|
|
20240411,144900,82886335,3780,3780,3780,3780,0
|
|
20240411,144800,82886335,3780,3780,3780,3780,0
|
|
20240411,144700,82886335,3780,3780,3780,3780,0
|
|
20240411,144600,82886335,3780,3780,3780,3780,0
|
|
20240411,144500,82886335,3780,3780,3780,3780,0
|
|
20240411,144400,82886335,3780,3780,3780,3780,0
|
|
20240411,144300,82886335,3780,3780,3780,3780,0
|
|
20240411,144200,82886335,3780,3780,3780,3780,0
|
|
20240411,144100,82886335,3780,3780,3780,3780,0
|
|
20240411,144000,82886335,3780,3780,3780,3780,0
|
|
20240411,143900,82886335,3780,3780,3780,3780,0
|
|
20240411,143800,82886335,3780,3780,3780,3780,0
|
|
20240411,143700,82886335,3780,3780,3780,3780,0
|
|
20240411,143600,82886335,3780,3780,3780,3780,0
|
|
20240411,143500,82886335,3780,3780,3780,3780,0
|
|
20240411,143400,82886335,3780,3780,3780,3780,0
|
|
20240411,143300,82886335,3780,3780,3780,3780,0
|
|
20240411,143200,82886335,3780,3780,3780,3780,0
|
|
20240411,143100,82886335,3780,3780,3780,3780,0
|
|
20240411,143000,82886335,3780,3780,3780,3780,0
|
|
20240411,142900,82886335,3780,3780,3780,3780,0
|
|
20240411,142800,82886335,3780,3780,3780,3780,0
|
|
20240411,142700,82886335,3780,3780,3780,3780,0
|
|
20240411,142600,82886335,3780,3780,3780,3780,0
|
|
20240411,142500,82886335,3780,3780,3780,3780,0
|
|
20240411,142400,82886335,3780,3780,3780,3780,232
|
|
20240411,142300,82009375,3780,3780,3780,3780,2
|
|
20240411,142200,82001815,3785,3785,3785,3785,0
|
|
20240411,142100,82001815,3785,3785,3785,3785,100
|
|
20240411,142000,81623315,3785,3785,3785,3785,0
|
|
20240411,141900,81623315,3785,3785,3785,3785,0
|
|
20240411,141800,81623315,3785,3785,3785,3785,0
|
|
20240411,141700,81623315,3785,3785,3785,3785,20
|
|
20240411,141600,81547615,3780,3780,3780,3780,0
|
|
20240411,141500,81547615,3780,3775,3780,3775,120
|
|
20240411,141400,81094515,3780,3780,3780,3780,0
|
|
20240411,141300,81094515,3780,3780,3780,3780,109
|
|
20240411,141200,80682495,3780,3780,3780,3780,0
|
|
20240411,141100,80682495,3780,3780,3780,3780,333
|
|
20240411,141000,79423755,3775,3775,3775,3775,0
|
|
20240411,140900,79423755,3775,3775,3775,3775,0
|
|
20240411,140800,79423755,3775,3775,3775,3775,0
|
|
20240411,140700,79423755,3775,3775,3775,3775,0
|
|
20240411,140600,79423755,3775,3775,3775,3775,1
|
|
20240411,140500,79419980,3785,3785,3785,3785,0
|
|
20240411,140400,79419980,3785,3785,3785,3785,1
|
|
20240411,140300,79416195,3775,3775,3775,3775,0
|
|
20240411,140200,79416195,3775,3775,3775,3775,804
|
|
20240411,140100,76381095,3790,3790,3790,3790,0
|
|
20240411,140000,76381095,3790,3790,3790,3790,0
|
|
20240411,135900,76381095,3790,3790,3790,3790,1
|
|
20240411,135800,76377305,3780,3780,3780,3780,0
|
|
20240411,135700,76377305,3780,3780,3780,3780,10
|
|
20240411,135600,76339505,3790,3790,3790,3790,0
|
|
20240411,135500,76339505,3790,3790,3790,3790,1
|
|
20240411,135400,76335715,3780,3780,3780,3780,200
|
|
20240411,135300,75579715,3780,3780,3780,3780,0
|
|
20240411,135200,75579715,3780,3780,3780,3780,333
|
|
20240411,135100,74320975,3790,3790,3790,3790,2
|
|
20240411,135000,74313395,3790,3790,3790,3790,0
|
|
20240411,134900,74313395,3790,3790,3790,3790,0
|
|
20240411,134800,74313395,3790,3790,3790,3790,1
|
|
20240411,134700,74309605,3785,3785,3785,3785,1
|
|
20240411,134600,74305820,3780,3780,3780,3775,428
|
|
20240411,134500,72688055,3785,3785,3785,3785,0
|
|
20240411,134400,72688055,3785,3785,3785,3785,0
|
|
20240411,134300,72688055,3785,3785,3785,3775,3
|
|
20240411,134200,72676710,3780,3780,3780,3780,30
|
|
20240411,134100,72563310,3780,3780,3780,3780,0
|
|
20240411,134000,72563310,3780,3780,3780,3780,500
|
|
20240411,133900,70673310,3790,3790,3790,3790,0
|
|
20240411,133800,70673310,3790,3790,3790,3790,30
|
|
20240411,133700,70559610,3790,3790,3790,3790,10
|
|
20240411,133600,70521710,3790,3790,3790,3790,21
|
|
20240411,133500,70442120,3795,3790,3795,3790,301
|
|
20240411,133400,69301325,3790,3790,3790,3790,18
|
|
20240411,133300,69233105,3785,3785,3785,3785,333
|
|
20240411,133200,67972700,3785,3785,3785,3785,1
|
|
20240411,133100,67968915,3780,3780,3780,3780,8
|
|
20240411,133000,67938675,3780,3780,3780,3780,50
|
|
20240411,132900,67749675,3775,3770,3775,3770,1280
|
|
20240411,132800,62923515,3770,3770,3770,3770,0
|
|
20240411,132700,62923515,3770,3770,3770,3770,20
|
|
20240411,132600,62848115,3770,3770,3770,3770,0
|
|
20240411,132500,62848115,3770,3770,3770,3770,0
|
|
20240411,132400,62848115,3770,3770,3770,3770,0
|
|
20240411,132300,62848115,3770,3770,3770,3770,0
|
|
20240411,132200,62848115,3770,3770,3770,3770,0
|
|
20240411,132100,62848115,3770,3770,3770,3770,0
|
|
20240411,132000,62848115,3770,3770,3770,3770,0
|
|
20240411,131900,62848115,3770,3770,3770,3770,0
|
|
20240411,131800,62848115,3770,3770,3770,3770,49
|
|
20240411,131700,62663385,3770,3770,3770,3770,0
|
|
20240411,131600,62663385,3770,3770,3770,3770,0
|
|
20240411,131500,62663385,3770,3770,3770,3770,0
|
|
20240411,131400,62663385,3770,3770,3770,3770,0
|
|
20240411,131300,62663385,3770,3770,3770,3770,0
|
|
20240411,131200,62663385,3770,3770,3770,3770,0
|
|
20240411,131100,62663385,3770,3770,3770,3770,10
|
|
20240411,131000,62625685,3760,3760,3760,3760,0
|
|
20240411,130900,62625685,3760,3760,3760,3760,0
|
|
20240411,130800,62625685,3760,3760,3760,3760,0
|
|
20240411,130700,62625685,3760,3760,3760,3760,0
|
|
20240411,130600,62625685,3760,3760,3760,3760,0
|
|
20240411,130500,62625685,3760,3760,3760,3760,0
|
|
20240411,130400,62625685,3760,3760,3760,3760,0
|
|
20240411,130300,62625685,3760,3760,3760,3760,0
|
|
20240411,130200,62625685,3760,3760,3760,3760,0
|
|
20240411,130100,62625685,3760,3760,3760,3760,0
|
|
20240411,130000,62625685,3760,3760,3760,3760,0
|
|
20240411,125900,62625685,3760,3760,3760,3760,0
|
|
20240411,125800,62625685,3760,3760,3760,3760,0
|
|
20240411,125700,62625685,3760,3760,3760,3760,0
|
|
20240411,125600,62625685,3760,3760,3760,3760,0
|
|
20240411,125500,62625685,3760,3760,3760,3760,0
|
|
20240411,125400,62625685,3760,3760,3760,3760,397
|
|
20240411,125300,61132965,3765,3765,3765,3765,0
|
|
20240411,125200,61132965,3765,3765,3765,3765,5
|
|
20240411,125100,61114140,3765,3770,3770,3765,22
|
|
20240411,125000,61031305,3770,3770,3770,3770,0
|
|
20240411,124900,61031305,3770,3770,3770,3770,0
|
|
20240411,124800,61031305,3770,3770,3770,3770,0
|
|
20240411,124700,61031305,3770,3770,3770,3770,30
|
|
20240411,124600,60918205,3770,3770,3770,3770,30
|
|
20240411,124500,60805105,3765,3765,3765,3765,0
|
|
20240411,124400,60805105,3765,3765,3765,3765,0
|
|
20240411,124300,60805105,3765,3765,3765,3765,0
|
|
20240411,124200,60805105,3765,3765,3765,3765,0
|
|
20240411,124100,60805105,3765,3765,3765,3765,0
|
|
20240411,124000,60805105,3765,3765,3765,3765,77
|
|
20240411,123900,60515200,3765,3765,3765,3765,0
|
|
20240411,123800,60515200,3765,3765,3765,3765,123
|
|
20240411,123700,60052105,3760,3760,3760,3760,0
|
|
20240411,123600,60052105,3760,3760,3760,3760,200
|
|
20240411,123500,59300105,3760,3760,3760,3760,0
|
|
20240411,123400,59300105,3760,3760,3760,3760,0
|
|
20240411,123300,59300105,3760,3760,3760,3760,0
|
|
20240411,123200,59300105,3760,3760,3760,3760,0
|
|
20240411,123100,59300105,3760,3760,3760,3760,0
|
|
20240411,123000,59300105,3760,3760,3760,3760,0
|
|
20240411,122900,59300105,3760,3760,3760,3760,0
|
|
20240411,122800,59300105,3760,3760,3760,3760,0
|
|
20240411,122700,59300105,3760,3765,3765,3760,13
|
|
20240411,122600,59251165,3760,3760,3760,3760,1
|
|
20240411,122500,59247405,3765,3765,3765,3765,0
|
|
20240411,122400,59247405,3765,3765,3765,3765,0
|
|
20240411,122300,59247405,3765,3765,3765,3765,0
|
|
20240411,122200,59247405,3765,3765,3765,3765,0
|
|
20240411,122100,59247405,3765,3765,3765,3765,0
|
|
20240411,122000,59247405,3765,3765,3765,3765,0
|
|
20240411,121900,59247405,3765,3765,3765,3765,0
|
|
20240411,121800,59247405,3765,3765,3765,3765,0
|
|
20240411,121700,59247405,3765,3765,3765,3765,0
|
|
20240411,121600,59247405,3765,3765,3765,3765,310
|
|
20240411,121500,58080255,3770,3770,3770,3770,0
|
|
20240411,121400,58080255,3770,3770,3770,3770,0
|
|
20240411,121300,58080255,3770,3770,3770,3770,0
|
|
20240411,121200,58080255,3770,3770,3770,3770,0
|
|
20240411,121100,58080255,3770,3770,3770,3770,0
|
|
20240411,121000,58080255,3770,3770,3770,3770,0
|
|
20240411,120900,58080255,3770,3770,3770,3770,0
|
|
20240411,120800,58080255,3770,3770,3770,3770,0
|
|
20240411,120700,58080255,3770,3770,3770,3770,0
|
|
20240411,120600,58080255,3770,3770,3770,3770,0
|
|
20240411,120500,58080255,3770,3770,3770,3770,0
|
|
20240411,120400,58080255,3770,3770,3770,3770,95
|
|
20240411,120300,57722105,3765,3765,3765,3765,1
|
|
20240411,120200,57718340,3765,3765,3765,3765,300
|
|
20240411,120100,56588840,3760,3760,3760,3760,0
|
|
20240411,120000,56588840,3760,3760,3760,3760,0
|
|
20240411,115900,56588840,3760,3760,3760,3760,0
|
|
20240411,115800,56588840,3760,3760,3760,3760,0
|
|
20240411,115700,56588840,3760,3760,3760,3760,52
|
|
20240411,115600,56393320,3760,3760,3760,3760,0
|
|
20240411,115500,56393320,3760,3760,3760,3760,1
|
|
20240411,115400,56389560,3765,3765,3765,3765,0
|
|
20240411,115300,56389560,3765,3765,3765,3765,0
|
|
20240411,115200,56389560,3765,3765,3765,3765,0
|
|
20240411,115100,56389560,3765,3765,3765,3765,10
|
|
20240411,115000,56351910,3765,3765,3765,3765,10
|
|
20240411,114900,56314260,3765,3765,3765,3765,0
|
|
20240411,114800,56314260,3765,3765,3765,3765,0
|
|
20240411,114700,56314260,3765,3765,3765,3765,0
|
|
20240411,114600,56314260,3765,3765,3765,3765,0
|
|
20240411,114500,56314260,3765,3765,3765,3765,50
|
|
20240411,114400,56126010,3770,3770,3770,3770,0
|
|
20240411,114300,56126010,3770,3770,3770,3770,0
|
|
20240411,114200,56126010,3770,3770,3770,3770,0
|
|
20240411,114100,56126010,3770,3770,3770,3770,0
|
|
20240411,114000,56126010,3770,3770,3770,3770,0
|
|
20240411,113900,56126010,3770,3770,3770,3770,0
|
|
20240411,113800,56126010,3770,3770,3770,3770,0
|
|
20240411,113700,56126010,3770,3765,3770,3765,1000
|
|
20240411,113600,52356120,3780,3780,3780,3780,0
|
|
20240411,113500,52356120,3780,3780,3780,3780,0
|
|
20240411,113400,52356120,3780,3780,3780,3780,0
|
|
20240411,113300,52356120,3780,3780,3780,3780,0
|
|
20240411,113200,52356120,3780,3780,3780,3780,0
|
|
20240411,113100,52356120,3780,3780,3780,3780,0
|
|
20240411,113000,52356120,3780,3780,3780,3780,0
|
|
20240411,112900,52356120,3780,3780,3780,3780,0
|
|
20240411,112800,52356120,3780,3780,3780,3780,0
|
|
20240411,112700,52356120,3780,3780,3780,3780,1
|
|
20240411,112600,52352340,3755,3755,3755,3755,0
|
|
20240411,112500,52352340,3755,3755,3755,3755,0
|
|
20240411,112400,52352340,3755,3760,3760,3755,47
|
|
20240411,112300,52175840,3760,3760,3760,3760,100
|
|
20240411,112200,51799840,3785,3785,3785,3785,0
|
|
20240411,112100,51799840,3785,3785,3785,3785,0
|
|
20240411,112000,51799840,3785,3785,3785,3785,0
|
|
20240411,111900,51799840,3785,3785,3785,3785,0
|
|
20240411,111800,51799840,3785,3785,3785,3785,0
|
|
20240411,111700,51799840,3785,3785,3785,3785,0
|
|
20240411,111600,51799840,3785,3785,3785,3785,101
|
|
20240411,111500,51417555,3785,3785,3785,3785,0
|
|
20240411,111400,51417555,3785,3785,3785,3785,0
|
|
20240411,111300,51417555,3785,3785,3785,3785,0
|
|
20240411,111200,51417555,3785,3785,3785,3785,0
|
|
20240411,111100,51417555,3785,3785,3785,3785,14
|
|
20240411,111000,51364565,3785,3785,3785,3785,0
|
|
20240411,110900,51364565,3785,3785,3785,3785,0
|
|
20240411,110800,51364565,3785,3785,3785,3785,200
|
|
20240411,110700,50607565,3785,3785,3785,3785,0
|
|
20240411,110600,50607565,3785,3785,3785,3785,0
|
|
20240411,110500,50607565,3785,3785,3785,3785,1
|
|
20240411,110400,50603780,3760,3760,3760,3760,0
|
|
20240411,110300,50603780,3760,3760,3760,3760,0
|
|
20240411,110200,50603780,3760,3760,3760,3760,15
|
|
20240411,110100,50547380,3770,3770,3770,3770,0
|
|
20240411,110000,50547380,3770,3770,3770,3770,0
|
|
20240411,105900,50547380,3770,3770,3770,3770,0
|
|
20240411,105800,50547380,3770,3770,3770,3770,0
|
|
20240411,105700,50547380,3770,3770,3770,3770,0
|
|
20240411,105600,50547380,3770,3770,3770,3770,0
|
|
20240411,105500,50547380,3770,3770,3770,3770,0
|
|
20240411,105400,50547380,3770,3770,3770,3770,0
|
|
20240411,105300,50547380,3770,3770,3770,3770,0
|
|
20240411,105200,50547380,3770,3770,3770,3770,5
|
|
20240411,105100,50528530,3780,3780,3780,3780,3
|
|
20240411,105000,50517190,3780,3780,3780,3780,0
|
|
20240411,104900,50517190,3780,3775,3780,3775,247
|
|
20240411,104800,49584760,3775,3760,3775,3760,276
|
|
20240411,104700,48546985,3755,3755,3755,3755,0
|
|
20240411,104600,48546985,3755,3755,3755,3755,0
|
|
20240411,104500,48546985,3755,3755,3755,3755,0
|
|
20240411,104400,48546985,3755,3755,3755,3755,0
|
|
20240411,104300,48546985,3755,3755,3755,3755,0
|
|
20240411,104200,48546985,3755,3755,3755,3755,0
|
|
20240411,104100,48546985,3755,3755,3755,3755,10
|
|
20240411,104000,48509435,3760,3760,3760,3760,14
|
|
20240411,103900,48456795,3760,3760,3760,3760,20
|
|
20240411,103800,48381595,3760,3760,3760,3760,1
|
|
20240411,103700,48377835,3760,3760,3760,3760,10
|
|
20240411,103600,48340235,3760,3760,3760,3760,1
|
|
20240411,103500,48336475,3760,3760,3760,3760,0
|
|
20240411,103400,48336475,3760,3760,3760,3760,600
|
|
20240411,103300,46080475,3760,3760,3760,3760,0
|
|
20240411,103200,46080475,3760,3760,3760,3760,0
|
|
20240411,103100,46080475,3760,3760,3760,3760,0
|
|
20240411,103000,46080475,3760,3760,3760,3760,10
|
|
20240411,102900,46042875,3760,3760,3760,3760,0
|
|
20240411,102800,46042875,3760,3760,3760,3760,0
|
|
20240411,102700,46042875,3760,3760,3760,3760,0
|
|
20240411,102600,46042875,3760,3760,3760,3760,0
|
|
20240411,102500,46042875,3760,3760,3760,3760,0
|
|
20240411,102400,46042875,3760,3760,3760,3760,0
|
|
20240411,102300,46042875,3760,3760,3760,3760,10
|
|
20240411,102200,46005275,3760,3760,3760,3760,0
|
|
20240411,102100,46005275,3760,3760,3760,3760,1
|
|
20240411,102000,46001515,3760,3760,3760,3760,0
|
|
20240411,101900,46001515,3760,3760,3765,3760,522
|
|
20240411,101800,44038685,3760,3760,3760,3760,0
|
|
20240411,101700,44038685,3760,3760,3760,3760,0
|
|
20240411,101600,44038685,3760,3760,3760,3760,0
|
|
20240411,101500,44038685,3760,3760,3760,3760,0
|
|
20240411,101400,44038685,3760,3760,3760,3760,0
|
|
20240411,101300,44038685,3760,3760,3760,3760,0
|
|
20240411,101200,44038685,3760,3760,3760,3760,0
|
|
20240411,101100,44038685,3760,3760,3760,3760,0
|
|
20240411,101000,44038685,3760,3750,3760,3740,1440
|
|
20240411,100900,38646930,3760,3760,3760,3760,0
|
|
20240411,100800,38646930,3760,3760,3760,3760,50
|
|
20240411,100700,38458930,3760,3760,3760,3760,0
|
|
20240411,100600,38458930,3760,3760,3760,3760,2
|
|
20240411,100500,38451410,3745,3745,3745,3745,0
|
|
20240411,100400,38451410,3745,3745,3745,3745,0
|
|
20240411,100300,38451410,3745,3745,3745,3745,0
|
|
20240411,100200,38451410,3745,3755,3755,3745,1000
|
|
20240411,100100,34703165,3760,3760,3760,3760,0
|
|
20240411,100000,34703165,3760,3760,3760,3760,3
|
|
20240411,095900,34691885,3765,3765,3765,3765,1
|
|
20240411,095800,34688120,3760,3760,3760,3760,48
|
|
20240411,095700,34507640,3760,3760,3760,3760,137
|
|
20240411,095600,33992520,3760,3760,3760,3760,0
|
|
20240411,095500,33992520,3760,3760,3760,3760,0
|
|
20240411,095400,33992520,3760,3760,3760,3760,0
|
|
20240411,095300,33992520,3760,3760,3760,3760,0
|
|
20240411,095200,33992520,3760,3760,3760,3760,10
|
|
20240411,095100,33954920,3755,3755,3755,3755,0
|
|
20240411,095000,33954920,3755,3755,3755,3755,0
|
|
20240411,094900,33954920,3755,3755,3755,3755,3
|
|
20240411,094800,33943655,3755,3755,3755,3755,50
|
|
20240411,094700,33755905,3755,3755,3755,3755,1
|
|
20240411,094600,33752150,3760,3755,3760,3755,201
|
|
20240411,094500,32997390,3760,3760,3760,3760,42
|
|
20240411,094400,32839470,3760,3760,3760,3760,0
|
|
20240411,094300,32839470,3760,3760,3760,3760,0
|
|
20240411,094200,32839470,3760,3760,3760,3760,0
|
|
20240411,094100,32839470,3760,3760,3760,3760,0
|
|
20240411,094000,32839470,3760,3760,3760,3760,1
|
|
20240411,093900,32835710,3760,3760,3760,3760,0
|
|
20240411,093800,32835710,3760,3750,3760,3750,20
|
|
20240411,093700,32760610,3750,3750,3750,3750,900
|
|
20240411,093600,29385610,3750,3750,3750,3750,111
|
|
20240411,093500,28969360,3750,3750,3750,3750,0
|
|
20240411,093400,28969360,3750,3750,3750,3750,0
|
|
20240411,093300,28969360,3750,3750,3750,3750,100
|
|
20240411,093200,28594360,3745,3745,3745,3745,0
|
|
20240411,093100,28594360,3745,3745,3745,3745,0
|
|
20240411,093000,28594360,3745,3745,3745,3745,83
|
|
20240411,092900,28283525,3740,3745,3745,3740,463
|
|
20240411,092800,26549820,3750,3750,3750,3750,33
|
|
20240411,092700,26426070,3750,3750,3750,3750,11
|
|
20240411,092600,26384820,3740,3740,3740,3740,0
|
|
20240411,092500,26384820,3740,3740,3740,3740,0
|
|
20240411,092400,26384820,3740,3740,3740,3740,0
|
|
20240411,092300,26384820,3740,3740,3740,3740,1
|
|
20240411,092200,26381080,3750,3750,3750,3750,0
|
|
20240411,092100,26381080,3750,3750,3750,3750,0
|
|
20240411,092000,26381080,3750,3750,3750,3750,2
|
|
20240411,091900,26373580,3740,3740,3740,3740,490
|
|
20240411,091800,24540980,3740,3740,3740,3740,0
|
|
20240411,091700,24540980,3740,3745,3750,3740,50
|
|
20240411,091600,24353655,3750,3750,3750,3750,150
|
|
20240411,091500,23791155,3750,3750,3750,3745,14
|
|
20240411,091400,23738670,3750,3750,3750,3750,4
|
|
20240411,091300,23723670,3750,3750,3750,3750,10
|
|
20240411,091200,23686170,3750,3750,3750,3740,13
|
|
20240411,091100,23637440,3745,3750,3750,3745,840
|
|
20240411,091000,20491630,3780,3780,3780,3780,200
|
|
20240411,090900,19735630,3745,3755,3755,3740,1737
|
|
20240411,090800,13231430,3755,3755,3755,3755,0
|
|
20240411,090700,13231430,3755,3755,3755,3755,28
|
|
20240411,090600,13126290,3755,3755,3755,3755,0
|
|
20240411,090500,13126290,3755,3755,3755,3755,239
|
|
20240411,090400,12228845,3750,3755,3755,3750,1085
|
|
20240411,090300,8158045,3770,3770,3770,3770,1
|
|
20240411,090200,8154275,3755,3765,3765,3755,1140
|
|
20240411,090100,3872575,3770,3770,3770,3765,301
|
|
20240411,090000,2738140,3810,3770,3810,3770,726
|