583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184000,98465960,3785,3785,3785,3785,4313
|
|
20240412,183900,98465960,3785,3785,3785,3785,0
|
|
20240412,183800,98465960,3785,3785,3785,3785,0
|
|
20240412,183700,98465960,3785,3785,3785,3785,0
|
|
20240412,183600,98465960,3785,3785,3785,3785,0
|
|
20240412,183500,98465960,3785,3785,3785,3785,0
|
|
20240412,183400,98465960,3785,3785,3785,3785,0
|
|
20240412,183300,98465960,3785,3785,3785,3785,0
|
|
20240412,183200,98465960,3785,3785,3785,3785,0
|
|
20240412,183100,98465960,3785,3785,3785,3785,0
|
|
20240412,183000,98465960,3785,3785,3785,3785,0
|
|
20240412,182900,98465960,3785,3785,3785,3785,0
|
|
20240412,182800,98465960,3785,3785,3785,3785,0
|
|
20240412,182700,98465960,3785,3785,3785,3785,0
|
|
20240412,182600,98465960,3785,3785,3785,3785,0
|
|
20240412,182500,98465960,3785,3785,3785,3785,0
|
|
20240412,182400,98465960,3785,3785,3785,3785,0
|
|
20240412,182300,98465960,3785,3785,3785,3785,0
|
|
20240412,182200,98465960,3785,3785,3785,3785,0
|
|
20240412,182100,98465960,3785,3785,3785,3785,0
|
|
20240412,182000,98465960,3785,3785,3785,3785,0
|
|
20240412,181900,98465960,3785,3785,3785,3785,0
|
|
20240412,181800,98465960,3785,3785,3785,3785,0
|
|
20240412,181700,98465960,3785,3785,3785,3785,0
|
|
20240412,181600,98465960,3785,3785,3785,3785,0
|
|
20240412,181500,98465960,3785,3785,3785,3785,0
|
|
20240412,181400,98465960,3785,3785,3785,3785,0
|
|
20240412,181300,98465960,3785,3785,3785,3785,0
|
|
20240412,181200,98465960,3785,3785,3785,3785,0
|
|
20240412,181100,98465960,3785,3785,3785,3785,0
|
|
20240412,181000,98465960,3785,3785,3785,3785,4313
|
|
20240412,180900,98465960,3785,3785,3785,3785,0
|
|
20240412,180800,98465960,3785,3785,3785,3785,0
|
|
20240412,180700,98465960,3785,3785,3785,3785,0
|
|
20240412,180600,98465960,3785,3785,3785,3785,0
|
|
20240412,180500,98465960,3785,3785,3785,3785,0
|
|
20240412,180400,98465960,3785,3785,3785,3785,0
|
|
20240412,180300,98465960,3785,3785,3785,3785,0
|
|
20240412,180200,98465960,3785,3785,3785,3785,0
|
|
20240412,180100,98465960,3785,3785,3785,3785,0
|
|
20240412,180000,98465960,3785,3785,3785,3785,0
|
|
20240412,175900,98465960,3785,3785,3785,3785,0
|
|
20240412,175800,98465960,3785,3785,3785,3785,0
|
|
20240412,175700,98465960,3785,3785,3785,3785,0
|
|
20240412,175600,98465960,3785,3785,3785,3785,0
|
|
20240412,175500,98465960,3785,3785,3785,3785,0
|
|
20240412,175400,98465960,3785,3785,3785,3785,0
|
|
20240412,175300,98465960,3785,3785,3785,3785,0
|
|
20240412,175200,98465960,3785,3785,3785,3785,0
|
|
20240412,175100,98465960,3785,3785,3785,3785,0
|
|
20240412,175000,98465960,3785,3785,3785,3785,0
|
|
20240412,174900,98465960,3785,3785,3785,3785,0
|
|
20240412,174800,98465960,3785,3785,3785,3785,0
|
|
20240412,174700,98465960,3785,3785,3785,3785,0
|
|
20240412,174600,98465960,3785,3785,3785,3785,0
|
|
20240412,174500,98465960,3785,3785,3785,3785,0
|
|
20240412,174400,98465960,3785,3785,3785,3785,0
|
|
20240412,174300,98465960,3785,3785,3785,3785,0
|
|
20240412,174200,98465960,3785,3785,3785,3785,0
|
|
20240412,174100,98465960,3785,3785,3785,3785,0
|
|
20240412,174000,98465960,3785,3785,3785,3785,4313
|
|
20240412,173900,98465960,3785,3785,3785,3785,0
|
|
20240412,173800,98465960,3785,3785,3785,3785,0
|
|
20240412,173700,98465960,3785,3785,3785,3785,0
|
|
20240412,173600,98465960,3785,3785,3785,3785,0
|
|
20240412,173500,98465960,3785,3785,3785,3785,0
|
|
20240412,173400,98465960,3785,3785,3785,3785,0
|
|
20240412,173300,98465960,3785,3785,3785,3785,0
|
|
20240412,173200,98465960,3785,3785,3785,3785,0
|
|
20240412,173100,98465960,3785,3785,3785,3785,0
|
|
20240412,173000,98465960,3785,3785,3785,3785,0
|
|
20240412,172900,98465960,3785,3785,3785,3785,0
|
|
20240412,172800,98465960,3785,3785,3785,3785,0
|
|
20240412,172700,98465960,3785,3785,3785,3785,0
|
|
20240412,172600,98465960,3785,3785,3785,3785,0
|
|
20240412,172500,98465960,3785,3785,3785,3785,0
|
|
20240412,172400,98465960,3785,3785,3785,3785,0
|
|
20240412,172300,98465960,3785,3785,3785,3785,0
|
|
20240412,172200,98465960,3785,3785,3785,3785,0
|
|
20240412,172100,98465960,3785,3785,3785,3785,0
|
|
20240412,172000,98465960,3785,3785,3785,3785,0
|
|
20240412,171900,98465960,3785,3785,3785,3785,0
|
|
20240412,171800,98465960,3785,3785,3785,3785,0
|
|
20240412,171700,98465960,3785,3785,3785,3785,0
|
|
20240412,171600,98465960,3785,3785,3785,3785,0
|
|
20240412,171500,98465960,3785,3785,3785,3785,0
|
|
20240412,171400,98465960,3785,3785,3785,3785,0
|
|
20240412,171300,98465960,3785,3785,3785,3785,0
|
|
20240412,171200,98465960,3785,3785,3785,3785,0
|
|
20240412,171100,98465960,3785,3785,3785,3785,0
|
|
20240412,171000,98465960,3785,3785,3785,3785,4313
|
|
20240412,170900,98465960,3785,3785,3785,3785,0
|
|
20240412,170800,98465960,3785,3785,3785,3785,0
|
|
20240412,170700,98465960,3785,3785,3785,3785,0
|
|
20240412,170600,98465960,3785,3785,3785,3785,0
|
|
20240412,170500,98465960,3785,3785,3785,3785,0
|
|
20240412,170400,98465960,3785,3785,3785,3785,0
|
|
20240412,170300,98465960,3785,3785,3785,3785,0
|
|
20240412,170200,98465960,3785,3785,3785,3785,0
|
|
20240412,170100,98465960,3785,3785,3785,3785,0
|
|
20240412,170000,98465960,3785,3785,3785,3785,0
|
|
20240412,165900,98465960,3785,3785,3785,3785,0
|
|
20240412,165800,98465960,3785,3785,3785,3785,0
|
|
20240412,165700,98465960,3785,3785,3785,3785,0
|
|
20240412,165600,98465960,3785,3785,3785,3785,0
|
|
20240412,165500,98465960,3785,3785,3785,3785,0
|
|
20240412,165400,98465960,3785,3785,3785,3785,0
|
|
20240412,165300,98465960,3785,3785,3785,3785,0
|
|
20240412,165200,98465960,3785,3785,3785,3785,0
|
|
20240412,165100,98465960,3785,3785,3785,3785,0
|
|
20240412,165000,98465960,3785,3785,3785,3785,0
|
|
20240412,164900,98465960,3785,3785,3785,3785,0
|
|
20240412,164800,98465960,3785,3785,3785,3785,0
|
|
20240412,164700,98465960,3785,3785,3785,3785,0
|
|
20240412,164600,98465960,3785,3785,3785,3785,0
|
|
20240412,164500,98465960,3785,3785,3785,3785,0
|
|
20240412,164400,98465960,3785,3785,3785,3785,0
|
|
20240412,164300,98465960,3785,3785,3785,3785,0
|
|
20240412,164200,98465960,3785,3785,3785,3785,0
|
|
20240412,164100,98465960,3785,3785,3785,3785,0
|
|
20240412,164000,98465960,3785,3785,3785,3785,4313
|
|
20240412,163900,98465960,3785,3785,3785,3785,0
|
|
20240412,163800,98465960,3785,3785,3785,3785,0
|
|
20240412,163700,98465960,3785,3785,3785,3785,0
|
|
20240412,163600,98465960,3785,3785,3785,3785,0
|
|
20240412,163500,98465960,3785,3785,3785,3785,0
|
|
20240412,163400,98465960,3785,3785,3785,3785,0
|
|
20240412,163300,98465960,3785,3785,3785,3785,0
|
|
20240412,163200,98465960,3785,3785,3785,3785,0
|
|
20240412,163100,98465960,3785,3785,3785,3785,0
|
|
20240412,163000,98465960,3785,3785,3785,3785,0
|
|
20240412,162900,98465960,3785,3785,3785,3785,0
|
|
20240412,162800,98465960,3785,3785,3785,3785,0
|
|
20240412,162700,98465960,3785,3785,3785,3785,0
|
|
20240412,162600,98465960,3785,3785,3785,3785,0
|
|
20240412,162500,98465960,3785,3785,3785,3785,0
|
|
20240412,162400,98465960,3785,3785,3785,3785,0
|
|
20240412,162300,98465960,3785,3785,3785,3785,0
|
|
20240412,162200,98465960,3785,3785,3785,3785,0
|
|
20240412,162100,98465960,3785,3785,3785,3785,0
|
|
20240412,162000,98465960,3785,3785,3785,3785,0
|
|
20240412,161900,98465960,3785,3785,3785,3785,0
|
|
20240412,161800,98465960,3785,3785,3785,3785,0
|
|
20240412,161700,98465960,3785,3785,3785,3785,0
|
|
20240412,161600,98465960,3785,3785,3785,3785,0
|
|
20240412,161500,98465960,3785,3785,3785,3785,0
|
|
20240412,161400,98465960,3785,3785,3785,3785,0
|
|
20240412,161300,98465960,3785,3785,3785,3785,0
|
|
20240412,161200,98465960,3785,3785,3785,3785,0
|
|
20240412,161100,98465960,3785,3785,3785,3785,0
|
|
20240412,161000,98465960,3785,3785,3785,3785,4313
|
|
20240412,160900,98465960,3785,3785,3785,3785,0
|
|
20240412,160800,98465960,3785,3785,3785,3785,0
|
|
20240412,160700,98465960,3785,3785,3785,3785,0
|
|
20240412,160600,98465960,3785,3785,3785,3785,0
|
|
20240412,160500,98465960,3785,3785,3785,3785,0
|
|
20240412,160400,98465960,3785,3785,3785,3785,0
|
|
20240412,160300,98465960,3785,3785,3785,3785,0
|
|
20240412,160200,98465960,3785,3785,3785,3785,0
|
|
20240412,160100,98465960,3785,3785,3785,3785,0
|
|
20240412,160000,98465960,3785,3785,3785,3785,0
|
|
20240412,155900,98465960,3785,3785,3785,3785,0
|
|
20240412,155800,98465960,3785,3785,3785,3785,0
|
|
20240412,155700,98465960,3785,3785,3785,3785,0
|
|
20240412,155600,98465960,3785,3785,3785,3785,0
|
|
20240412,155500,98465960,3785,3785,3785,3785,0
|
|
20240412,155400,98465960,3785,3785,3785,3785,0
|
|
20240412,155300,98465960,3785,3785,3785,3785,0
|
|
20240412,155200,98465960,3785,3785,3785,3785,0
|
|
20240412,155100,98465960,3785,3785,3785,3785,0
|
|
20240412,155000,98465960,3785,3785,3785,3785,0
|
|
20240412,154900,98465960,3785,3785,3785,3785,0
|
|
20240412,154800,98465960,3785,3785,3785,3785,0
|
|
20240412,154700,98465960,3785,3785,3785,3785,0
|
|
20240412,154600,98465960,3785,3785,3785,3785,0
|
|
20240412,154500,98465960,3785,3785,3785,3785,0
|
|
20240412,154400,98465960,3785,3785,3785,3785,0
|
|
20240412,154300,98465960,3785,3785,3785,3785,0
|
|
20240412,154200,98465960,3785,3785,3785,3785,0
|
|
20240412,154100,98465960,3785,3785,3785,3785,0
|
|
20240412,154000,98465960,3785,3785,3785,3785,4313
|
|
20240412,153900,98465960,3785,3785,3785,3785,0
|
|
20240412,153800,98465960,3785,3785,3785,3785,0
|
|
20240412,153700,98465960,3785,3785,3785,3785,0
|
|
20240412,153600,98465960,3785,3785,3785,3785,0
|
|
20240412,153500,98465960,3785,3785,3785,3785,0
|
|
20240412,153400,98465960,3785,3785,3785,3785,0
|
|
20240412,153300,98465960,3785,3785,3785,3785,0
|
|
20240412,153200,98465960,3785,3785,3785,3785,0
|
|
20240412,153100,98465960,3785,3785,3785,3785,0
|
|
20240412,153000,98465960,3785,3785,3785,3785,4313
|
|
20240412,152900,82141255,3790,3790,3790,3790,0
|
|
20240412,152800,82141255,3790,3790,3790,3790,0
|
|
20240412,152700,82141255,3790,3790,3790,3790,0
|
|
20240412,152600,82141255,3790,3790,3790,3790,0
|
|
20240412,152500,82141255,3790,3790,3790,3790,0
|
|
20240412,152400,82141255,3790,3790,3790,3790,0
|
|
20240412,152300,82141255,3790,3790,3790,3790,0
|
|
20240412,152200,82141255,3790,3790,3790,3790,0
|
|
20240412,152100,82141255,3790,3790,3790,3790,0
|
|
20240412,152000,82141255,3790,3790,3790,3790,0
|
|
20240412,151900,82141255,3790,3790,3790,3790,85
|
|
20240412,151800,81819105,3790,3790,3790,3790,0
|
|
20240412,151700,81819105,3790,3790,3790,3790,0
|
|
20240412,151600,81819105,3790,3790,3790,3790,0
|
|
20240412,151500,81819105,3790,3790,3790,3790,0
|
|
20240412,151400,81819105,3790,3790,3790,3790,0
|
|
20240412,151300,81819105,3790,3790,3790,3790,220
|
|
20240412,151200,80985305,3785,3785,3785,3785,1
|
|
20240412,151100,80981520,3785,3785,3785,3785,0
|
|
20240412,151000,80981520,3785,3790,3790,3785,3533
|
|
20240412,150900,67608115,3790,3790,3790,3790,0
|
|
20240412,150800,67608115,3790,3790,3790,3790,0
|
|
20240412,150700,67608115,3790,3790,3790,3790,0
|
|
20240412,150600,67608115,3790,3790,3790,3790,0
|
|
20240412,150500,67608115,3790,3790,3790,3790,0
|
|
20240412,150400,67608115,3790,3790,3790,3790,100
|
|
20240412,150300,67229115,3790,3790,3790,3790,0
|
|
20240412,150200,67229115,3790,3790,3790,3790,200
|
|
20240412,150100,66471115,3790,3790,3790,3790,0
|
|
20240412,150000,66471115,3790,3790,3790,3790,300
|
|
20240412,145900,65334115,3790,3790,3790,3790,300
|
|
20240412,145800,64197115,3790,3790,3790,3790,300
|
|
20240412,145700,63060115,3790,3790,3790,3790,199
|
|
20240412,145600,62305905,3785,3785,3785,3785,2605
|
|
20240412,145500,52445980,3790,3790,3790,3790,100
|
|
20240412,145400,52066980,3790,3790,3790,3790,948
|
|
20240412,145300,48474060,3790,3790,3790,3790,0
|
|
20240412,145200,48474060,3790,3790,3790,3790,0
|
|
20240412,145100,48474060,3790,3790,3790,3790,0
|
|
20240412,145000,48474060,3790,3790,3790,3790,70
|
|
20240412,144900,48208760,3795,3795,3795,3795,0
|
|
20240412,144800,48208760,3795,3795,3795,3795,6
|
|
20240412,144700,48185990,3790,3790,3790,3790,0
|
|
20240412,144600,48185990,3790,3790,3790,3790,0
|
|
20240412,144500,48185990,3790,3790,3790,3790,0
|
|
20240412,144400,48185990,3790,3790,3790,3790,20
|
|
20240412,144300,48110190,3790,3790,3790,3790,0
|
|
20240412,144200,48110190,3790,3790,3790,3790,20
|
|
20240412,144100,48034390,3795,3795,3795,3795,0
|
|
20240412,144000,48034390,3795,3795,3795,3795,0
|
|
20240412,143900,48034390,3795,3795,3795,3795,0
|
|
20240412,143800,48034390,3795,3795,3795,3795,0
|
|
20240412,143700,48034390,3795,3795,3795,3790,80
|
|
20240412,143600,47731040,3790,3790,3790,3790,0
|
|
20240412,143500,47731040,3790,3790,3790,3790,0
|
|
20240412,143400,47731040,3790,3790,3790,3790,0
|
|
20240412,143300,47731040,3790,3790,3790,3790,15
|
|
20240412,143200,47674190,3795,3795,3795,3795,0
|
|
20240412,143100,47674190,3795,3795,3795,3795,0
|
|
20240412,143000,47674190,3795,3795,3795,3795,0
|
|
20240412,142900,47674190,3795,3795,3795,3795,0
|
|
20240412,142800,47674190,3795,3795,3795,3795,0
|
|
20240412,142700,47674190,3795,3795,3795,3795,0
|
|
20240412,142600,47674190,3795,3795,3795,3795,100
|
|
20240412,142500,47294690,3795,3795,3795,3795,0
|
|
20240412,142400,47294690,3795,3795,3795,3795,0
|
|
20240412,142300,47294690,3795,3795,3795,3795,0
|
|
20240412,142200,47294690,3795,3795,3795,3795,0
|
|
20240412,142100,47294690,3795,3795,3795,3795,100
|
|
20240412,142000,46915190,3795,3795,3795,3795,0
|
|
20240412,141900,46915190,3795,3795,3795,3795,100
|
|
20240412,141800,46535690,3795,3795,3795,3795,0
|
|
20240412,141700,46535690,3795,3795,3795,3795,0
|
|
20240412,141600,46535690,3795,3795,3795,3795,20
|
|
20240412,141500,46459790,3795,3795,3795,3795,0
|
|
20240412,141400,46459790,3795,3795,3795,3795,0
|
|
20240412,141300,46459790,3795,3795,3795,3795,0
|
|
20240412,141200,46459790,3795,3795,3795,3795,0
|
|
20240412,141100,46459790,3795,3795,3795,3795,0
|
|
20240412,141000,46459790,3795,3795,3795,3795,0
|
|
20240412,140900,46459790,3795,3795,3795,3795,0
|
|
20240412,140800,46459790,3795,3795,3795,3795,263
|
|
20240412,140700,45461705,3795,3795,3795,3795,0
|
|
20240412,140600,45461705,3795,3795,3795,3795,0
|
|
20240412,140500,45461705,3795,3795,3795,3795,0
|
|
20240412,140400,45461705,3795,3795,3795,3795,30
|
|
20240412,140300,45347855,3795,3795,3795,3795,0
|
|
20240412,140200,45347855,3795,3795,3795,3795,0
|
|
20240412,140100,45347855,3795,3795,3795,3795,0
|
|
20240412,140000,45347855,3795,3795,3795,3795,0
|
|
20240412,135900,45347855,3795,3795,3795,3795,3
|
|
20240412,135800,45336470,3790,3790,3790,3790,0
|
|
20240412,135700,45336470,3790,3790,3790,3790,0
|
|
20240412,135600,45336470,3790,3790,3790,3790,0
|
|
20240412,135500,45336470,3790,3790,3790,3790,0
|
|
20240412,135400,45336470,3790,3790,3790,3790,0
|
|
20240412,135300,45336470,3790,3790,3790,3790,0
|
|
20240412,135200,45336470,3790,3790,3790,3790,30
|
|
20240412,135100,45222770,3790,3790,3790,3790,0
|
|
20240412,135000,45222770,3790,3790,3790,3790,0
|
|
20240412,134900,45222770,3790,3790,3790,3790,0
|
|
20240412,134800,45222770,3790,3795,3795,3790,18
|
|
20240412,134700,45154545,3790,3790,3790,3790,40
|
|
20240412,134600,45002945,3790,3790,3790,3790,797
|
|
20240412,134500,41982315,3785,3785,3785,3785,0
|
|
20240412,134400,41982315,3785,3785,3785,3785,0
|
|
20240412,134300,41982315,3785,3785,3785,3785,0
|
|
20240412,134200,41982315,3785,3790,3790,3785,19
|
|
20240412,134100,41910385,3790,3790,3790,3790,0
|
|
20240412,134000,41910385,3790,3790,3790,3790,50
|
|
20240412,133900,41720885,3790,3790,3790,3790,50
|
|
20240412,133800,41531385,3790,3790,3790,3790,100
|
|
20240412,133700,41152385,3795,3795,3795,3795,0
|
|
20240412,133600,41152385,3795,3795,3795,3795,0
|
|
20240412,133500,41152385,3795,3795,3795,3795,1
|
|
20240412,133400,41148590,3795,3795,3795,3795,2
|
|
20240412,133300,41141000,3790,3790,3790,3790,91
|
|
20240412,133200,40796110,3795,3795,3795,3795,1
|
|
20240412,133100,40792315,3795,3795,3795,3795,0
|
|
20240412,133000,40792315,3795,3795,3795,3795,0
|
|
20240412,132900,40792315,3795,3795,3795,3795,0
|
|
20240412,132800,40792315,3795,3795,3795,3795,0
|
|
20240412,132700,40792315,3795,3795,3795,3795,3
|
|
20240412,132600,40780930,3785,3785,3785,3785,0
|
|
20240412,132500,40780930,3785,3785,3785,3785,0
|
|
20240412,132400,40780930,3785,3785,3785,3785,0
|
|
20240412,132300,40780930,3785,3785,3785,3785,0
|
|
20240412,132200,40780930,3785,3785,3785,3785,0
|
|
20240412,132100,40780930,3785,3785,3785,3785,0
|
|
20240412,132000,40780930,3785,3780,3785,3780,572
|
|
20240412,131900,38618270,3780,3780,3780,3780,0
|
|
20240412,131800,38618270,3780,3780,3780,3780,0
|
|
20240412,131700,38618270,3780,3780,3780,3780,30
|
|
20240412,131600,38504870,3780,3780,3780,3780,0
|
|
20240412,131500,38504870,3780,3780,3780,3780,0
|
|
20240412,131400,38504870,3780,3780,3780,3780,0
|
|
20240412,131300,38504870,3780,3780,3780,3780,0
|
|
20240412,131200,38504870,3780,3780,3780,3780,0
|
|
20240412,131100,38504870,3780,3780,3780,3780,0
|
|
20240412,131000,38504870,3780,3780,3780,3780,0
|
|
20240412,130900,38504870,3780,3780,3780,3780,0
|
|
20240412,130800,38504870,3780,3780,3780,3780,0
|
|
20240412,130700,38504870,3780,3780,3780,3780,20
|
|
20240412,130600,38429270,3775,3775,3775,3775,0
|
|
20240412,130500,38429270,3775,3775,3775,3775,100
|
|
20240412,130400,38051770,3775,3775,3775,3775,20
|
|
20240412,130300,37976270,3775,3775,3775,3775,0
|
|
20240412,130200,37976270,3775,3775,3775,3775,201
|
|
20240412,130100,37217495,3770,3770,3770,3770,0
|
|
20240412,130000,37217495,3770,3770,3770,3770,0
|
|
20240412,125900,37217495,3770,3770,3770,3770,209
|
|
20240412,125800,36429565,3770,3770,3770,3770,0
|
|
20240412,125700,36429565,3770,3770,3770,3770,3
|
|
20240412,125600,36418255,3770,3770,3770,3770,1
|
|
20240412,125500,36414485,3770,3770,3770,3770,0
|
|
20240412,125400,36414485,3770,3770,3770,3770,0
|
|
20240412,125300,36414485,3770,3770,3770,3770,0
|
|
20240412,125200,36414485,3770,3770,3770,3770,0
|
|
20240412,125100,36414485,3770,3770,3770,3770,0
|
|
20240412,125000,36414485,3770,3770,3770,3770,0
|
|
20240412,124900,36414485,3770,3775,3775,3770,1561
|
|
20240412,124800,30529390,3775,3775,3775,3775,0
|
|
20240412,124700,30529390,3775,3775,3775,3775,0
|
|
20240412,124600,30529390,3775,3775,3775,3775,5
|
|
20240412,124500,30510515,3775,3775,3775,3775,28
|
|
20240412,124400,30404815,3775,3775,3775,3775,833
|
|
20240412,124300,27260240,3790,3790,3790,3790,0
|
|
20240412,124200,27260240,3790,3790,3790,3790,0
|
|
20240412,124100,27260240,3790,3790,3790,3790,0
|
|
20240412,124000,27260240,3790,3790,3790,3790,1
|
|
20240412,123900,27256450,3790,3790,3790,3790,0
|
|
20240412,123800,27256450,3790,3790,3790,3790,0
|
|
20240412,123700,27256450,3790,3780,3790,3780,250
|
|
20240412,123600,26309450,3775,3775,3775,3775,0
|
|
20240412,123500,26309450,3775,3780,3780,3775,70
|
|
20240412,123400,26044950,3775,3775,3775,3775,0
|
|
20240412,123300,26044950,3775,3775,3775,3775,0
|
|
20240412,123200,26044950,3775,3785,3785,3775,549
|
|
20240412,123100,23970480,3785,3785,3785,3785,226
|
|
20240412,123000,23115070,3785,3785,3785,3785,0
|
|
20240412,122900,23115070,3785,3785,3785,3785,0
|
|
20240412,122800,23115070,3785,3785,3785,3785,0
|
|
20240412,122700,23115070,3785,3785,3785,3785,74
|
|
20240412,122600,22834980,3785,3785,3785,3785,50
|
|
20240412,122500,22645730,3785,3785,3785,3785,0
|
|
20240412,122400,22645730,3785,3785,3785,3785,0
|
|
20240412,122300,22645730,3785,3785,3785,3785,50
|
|
20240412,122200,22456480,3785,3785,3785,3785,0
|
|
20240412,122100,22456480,3785,3785,3785,3785,0
|
|
20240412,122000,22456480,3785,3785,3785,3785,0
|
|
20240412,121900,22456480,3785,3785,3785,3785,50
|
|
20240412,121800,22267230,3785,3785,3785,3785,0
|
|
20240412,121700,22267230,3785,3785,3785,3785,0
|
|
20240412,121600,22267230,3785,3785,3785,3785,5
|
|
20240412,121500,22248305,3785,3785,3785,3785,0
|
|
20240412,121400,22248305,3785,3785,3785,3785,60
|
|
20240412,121300,22021205,3785,3785,3785,3785,0
|
|
20240412,121200,22021205,3785,3785,3785,3785,0
|
|
20240412,121100,22021205,3785,3785,3785,3785,0
|
|
20240412,121000,22021205,3785,3785,3785,3785,0
|
|
20240412,120900,22021205,3785,3785,3785,3785,0
|
|
20240412,120800,22021205,3785,3785,3785,3785,0
|
|
20240412,120700,22021205,3785,3785,3785,3785,0
|
|
20240412,120600,22021205,3785,3785,3785,3785,0
|
|
20240412,120500,22021205,3785,3785,3785,3785,0
|
|
20240412,120400,22021205,3785,3785,3785,3785,0
|
|
20240412,120300,22021205,3785,3785,3785,3785,0
|
|
20240412,120200,22021205,3785,3785,3785,3785,0
|
|
20240412,120100,22021205,3785,3785,3785,3785,0
|
|
20240412,120000,22021205,3785,3785,3785,3785,0
|
|
20240412,115900,22021205,3785,3785,3785,3785,0
|
|
20240412,115800,22021205,3785,3785,3785,3785,0
|
|
20240412,115700,22021205,3785,3785,3785,3785,0
|
|
20240412,115600,22021205,3785,3785,3785,3785,40
|
|
20240412,115500,21869805,3785,3785,3785,3785,34
|
|
20240412,115400,21741115,3785,3785,3785,3785,0
|
|
20240412,115300,21741115,3785,3785,3785,3785,112
|
|
20240412,115200,21317195,3795,3795,3795,3795,0
|
|
20240412,115100,21317195,3795,3795,3795,3795,0
|
|
20240412,115000,21317195,3795,3795,3795,3795,0
|
|
20240412,114900,21317195,3795,3795,3795,3795,0
|
|
20240412,114800,21317195,3795,3795,3795,3795,0
|
|
20240412,114700,21317195,3795,3795,3795,3795,0
|
|
20240412,114600,21317195,3795,3795,3795,3795,0
|
|
20240412,114500,21317195,3795,3795,3795,3795,1
|
|
20240412,114400,21313400,3790,3790,3790,3790,0
|
|
20240412,114300,21313400,3790,3790,3790,3790,0
|
|
20240412,114200,21313400,3790,3790,3790,3790,0
|
|
20240412,114100,21313400,3790,3790,3790,3790,0
|
|
20240412,114000,21313400,3790,3790,3790,3790,0
|
|
20240412,113900,21313400,3790,3790,3790,3790,2
|
|
20240412,113800,21305820,3790,3790,3790,3790,0
|
|
20240412,113700,21305820,3790,3790,3790,3790,0
|
|
20240412,113600,21305820,3790,3790,3790,3790,8
|
|
20240412,113500,21275500,3790,3790,3790,3790,0
|
|
20240412,113400,21275500,3790,3790,3790,3790,0
|
|
20240412,113300,21275500,3790,3790,3790,3790,0
|
|
20240412,113200,21275500,3790,3790,3790,3790,0
|
|
20240412,113100,21275500,3790,3790,3790,3790,0
|
|
20240412,113000,21275500,3790,3790,3790,3790,0
|
|
20240412,112900,21275500,3790,3790,3790,3790,0
|
|
20240412,112800,21275500,3790,3790,3790,3790,0
|
|
20240412,112700,21275500,3790,3790,3790,3790,0
|
|
20240412,112600,21275500,3790,3790,3790,3790,0
|
|
20240412,112500,21275500,3790,3790,3790,3790,0
|
|
20240412,112400,21275500,3790,3790,3790,3790,0
|
|
20240412,112300,21275500,3790,3790,3790,3790,0
|
|
20240412,112200,21275500,3790,3790,3790,3790,0
|
|
20240412,112100,21275500,3790,3790,3790,3790,0
|
|
20240412,112000,21275500,3790,3790,3790,3790,0
|
|
20240412,111900,21275500,3790,3790,3790,3790,0
|
|
20240412,111800,21275500,3790,3790,3790,3790,0
|
|
20240412,111700,21275500,3790,3790,3790,3790,0
|
|
20240412,111600,21275500,3790,3790,3790,3790,0
|
|
20240412,111500,21275500,3790,3790,3790,3790,0
|
|
20240412,111400,21275500,3790,3790,3790,3790,21
|
|
20240412,111300,21195910,3800,3800,3800,3800,0
|
|
20240412,111200,21195910,3800,3800,3800,3800,0
|
|
20240412,111100,21195910,3800,3800,3800,3800,0
|
|
20240412,111000,21195910,3800,3800,3800,3800,0
|
|
20240412,110900,21195910,3800,3800,3800,3800,0
|
|
20240412,110800,21195910,3800,3800,3800,3800,0
|
|
20240412,110700,21195910,3800,3800,3800,3800,0
|
|
20240412,110600,21195910,3800,3800,3800,3800,0
|
|
20240412,110500,21195910,3800,3800,3800,3800,0
|
|
20240412,110400,21195910,3800,3800,3800,3800,0
|
|
20240412,110300,21195910,3800,3800,3800,3800,0
|
|
20240412,110200,21195910,3800,3800,3800,3800,0
|
|
20240412,110100,21195910,3800,3800,3800,3800,0
|
|
20240412,110000,21195910,3800,3800,3800,3800,44
|
|
20240412,105900,21028710,3785,3785,3785,3785,1462
|
|
20240412,105800,15495040,3785,3785,3785,3785,0
|
|
20240412,105700,15495040,3785,3785,3785,3785,0
|
|
20240412,105600,15495040,3785,3785,3785,3785,0
|
|
20240412,105500,15495040,3785,3785,3785,3785,0
|
|
20240412,105400,15495040,3785,3785,3785,3785,0
|
|
20240412,105300,15495040,3785,3785,3785,3785,0
|
|
20240412,105200,15495040,3785,3785,3785,3785,0
|
|
20240412,105100,15495040,3785,3785,3785,3785,23
|
|
20240412,105000,15407985,3785,3785,3785,3785,0
|
|
20240412,104900,15407985,3785,3785,3785,3785,348
|
|
20240412,104800,14090805,3785,3785,3785,3785,0
|
|
20240412,104700,14090805,3785,3785,3785,3785,0
|
|
20240412,104600,14090805,3785,3785,3785,3785,0
|
|
20240412,104500,14090805,3785,3785,3785,3785,0
|
|
20240412,104400,14090805,3785,3785,3785,3785,0
|
|
20240412,104300,14090805,3785,3785,3785,3785,0
|
|
20240412,104200,14090805,3785,3785,3785,3785,0
|
|
20240412,104100,14090805,3785,3785,3785,3785,16
|
|
20240412,104000,14030245,3785,3785,3785,3785,0
|
|
20240412,103900,14030245,3785,3785,3785,3785,0
|
|
20240412,103800,14030245,3785,3785,3785,3785,0
|
|
20240412,103700,14030245,3785,3785,3785,3785,0
|
|
20240412,103600,14030245,3785,3785,3785,3785,0
|
|
20240412,103500,14030245,3785,3790,3790,3785,190
|
|
20240412,103400,13310765,3800,3800,3800,3800,0
|
|
20240412,103300,13310765,3800,3800,3800,3800,0
|
|
20240412,103200,13310765,3800,3800,3800,3800,0
|
|
20240412,103100,13310765,3800,3800,3800,3800,0
|
|
20240412,103000,13310765,3800,3800,3800,3800,0
|
|
20240412,102900,13310765,3800,3800,3800,3800,0
|
|
20240412,102800,13310765,3800,3800,3800,3800,0
|
|
20240412,102700,13310765,3800,3800,3800,3800,1
|
|
20240412,102600,13306965,3790,3790,3790,3790,0
|
|
20240412,102500,13306965,3790,3790,3790,3790,74
|
|
20240412,102400,13026505,3790,3790,3790,3790,0
|
|
20240412,102300,13026505,3790,3790,3790,3790,0
|
|
20240412,102200,13026505,3790,3790,3790,3790,0
|
|
20240412,102100,13026505,3790,3790,3790,3790,0
|
|
20240412,102000,13026505,3790,3790,3790,3790,0
|
|
20240412,101900,13026505,3790,3790,3790,3790,1
|
|
20240412,101800,13022715,3800,3800,3800,3800,0
|
|
20240412,101700,13022715,3800,3800,3800,3800,0
|
|
20240412,101600,13022715,3800,3800,3800,3800,0
|
|
20240412,101500,13022715,3800,3800,3800,3800,0
|
|
20240412,101400,13022715,3800,3800,3800,3800,0
|
|
20240412,101300,13022715,3800,3800,3800,3800,0
|
|
20240412,101200,13022715,3800,3800,3800,3800,0
|
|
20240412,101100,13022715,3800,3800,3800,3800,0
|
|
20240412,101000,13022715,3800,3800,3800,3800,0
|
|
20240412,100900,13022715,3800,3800,3800,3800,0
|
|
20240412,100800,13022715,3800,3800,3800,3800,1
|
|
20240412,100700,13018915,3790,3790,3790,3790,0
|
|
20240412,100600,13018915,3790,3790,3790,3790,41
|
|
20240412,100500,12863525,3800,3800,3800,3800,0
|
|
20240412,100400,12863525,3800,3800,3800,3800,1
|
|
20240412,100300,12859725,3790,3790,3790,3790,0
|
|
20240412,100200,12859725,3790,3800,3800,3790,110
|
|
20240412,100100,12441745,3810,3810,3810,3810,0
|
|
20240412,100000,12441745,3810,3810,3810,3810,0
|
|
20240412,095900,12441745,3810,3810,3810,3810,0
|
|
20240412,095800,12441745,3810,3810,3810,3810,13
|
|
20240412,095700,12392215,3800,3800,3800,3800,1
|
|
20240412,095600,12388415,3800,3800,3800,3800,1
|
|
20240412,095500,12384615,3810,3810,3810,3810,20
|
|
20240412,095400,12308415,3810,3810,3810,3810,0
|
|
20240412,095300,12308415,3810,3810,3810,3810,0
|
|
20240412,095200,12308415,3810,3810,3810,3810,5
|
|
20240412,095100,12289365,3810,3810,3810,3810,0
|
|
20240412,095000,12289365,3810,3810,3810,3810,1
|
|
20240412,094900,12285555,3800,3800,3800,3800,0
|
|
20240412,094800,12285555,3800,3800,3800,3800,0
|
|
20240412,094700,12285555,3800,3800,3800,3800,0
|
|
20240412,094600,12285555,3800,3800,3800,3800,2
|
|
20240412,094500,12277955,3800,3800,3800,3800,0
|
|
20240412,094400,12277955,3800,3800,3800,3800,3
|
|
20240412,094300,12266555,3810,3810,3810,3810,54
|
|
20240412,094200,12060815,3810,3810,3810,3810,2
|
|
20240412,094100,12053195,3780,3780,3780,3780,0
|
|
20240412,094000,12053195,3780,3780,3780,3780,0
|
|
20240412,093900,12053195,3780,3780,3780,3780,1
|
|
20240412,093800,12049415,3810,3810,3810,3810,0
|
|
20240412,093700,12049415,3810,3790,3810,3790,42
|
|
20240412,093600,11890215,3790,3790,3790,3790,1
|
|
20240412,093500,11886425,3775,3775,3775,3775,0
|
|
20240412,093400,11886425,3775,3780,3780,3775,27
|
|
20240412,093300,11784495,3790,3790,3790,3790,0
|
|
20240412,093200,11784495,3790,3790,3790,3790,0
|
|
20240412,093100,11784495,3790,3790,3790,3790,0
|
|
20240412,093000,11784495,3790,3790,3790,3790,38
|
|
20240412,092900,11640475,3770,3770,3770,3770,0
|
|
20240412,092800,11640475,3770,3770,3770,3770,0
|
|
20240412,092700,11640475,3770,3770,3770,3770,0
|
|
20240412,092600,11640475,3770,3770,3770,3770,0
|
|
20240412,092500,11640475,3770,3770,3770,3770,0
|
|
20240412,092400,11640475,3770,3770,3770,3770,0
|
|
20240412,092300,11640475,3770,3770,3770,3770,99
|
|
20240412,092200,11267245,3770,3770,3770,3770,1
|
|
20240412,092100,11263475,3790,3790,3790,3790,2
|
|
20240412,092000,11255895,3770,3775,3775,3770,1132
|
|
20240412,091900,6984595,3775,3775,3775,3775,0
|
|
20240412,091800,6984595,3775,3775,3775,3775,0
|
|
20240412,091700,6984595,3775,3775,3775,3775,0
|
|
20240412,091600,6984595,3775,3775,3775,3775,100
|
|
20240412,091500,6607095,3775,3775,3775,3775,0
|
|
20240412,091400,6607095,3775,3775,3775,3775,0
|
|
20240412,091300,6607095,3775,3775,3775,3775,0
|
|
20240412,091200,6607095,3775,3775,3775,3775,0
|
|
20240412,091100,6607095,3775,3775,3775,3775,193
|
|
20240412,091000,5878520,3790,3790,3790,3790,0
|
|
20240412,090900,5878520,3790,3790,3790,3790,0
|
|
20240412,090800,5878520,3790,3790,3790,3790,2
|
|
20240412,090700,5870940,3780,3780,3780,3780,41
|
|
20240412,090600,5715960,3785,3785,3785,3785,11
|
|
20240412,090500,5674325,3790,3790,3790,3790,60
|
|
20240412,090400,5446925,3800,3810,3810,3800,80
|
|
20240412,090300,5142915,3800,3815,3815,3800,604
|
|
20240412,090200,2844705,3815,3815,3815,3815,0
|
|
20240412,090100,2844705,3815,3815,3815,3815,10
|
|
20240412,090000,2806555,3820,3820,3820,3815,735
|