583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184000,113175865,3790,3790,3790,3790,511
|
|
20240418,183900,113175865,3790,3790,3790,3790,0
|
|
20240418,183800,113175865,3790,3790,3790,3790,0
|
|
20240418,183700,113175865,3790,3790,3790,3790,0
|
|
20240418,183600,113175865,3790,3790,3790,3790,0
|
|
20240418,183500,113175865,3790,3790,3790,3790,0
|
|
20240418,183400,113175865,3790,3790,3790,3790,0
|
|
20240418,183300,113175865,3790,3790,3790,3790,0
|
|
20240418,183200,113175865,3790,3790,3790,3790,0
|
|
20240418,183100,113175865,3790,3790,3790,3790,0
|
|
20240418,183000,113175865,3790,3790,3790,3790,0
|
|
20240418,182900,113175865,3790,3790,3790,3790,0
|
|
20240418,182800,113175865,3790,3790,3790,3790,0
|
|
20240418,182700,113175865,3790,3790,3790,3790,0
|
|
20240418,182600,113175865,3790,3790,3790,3790,0
|
|
20240418,182500,113175865,3790,3790,3790,3790,0
|
|
20240418,182400,113175865,3790,3790,3790,3790,0
|
|
20240418,182300,113175865,3790,3790,3790,3790,0
|
|
20240418,182200,113175865,3790,3790,3790,3790,0
|
|
20240418,182100,113175865,3790,3790,3790,3790,0
|
|
20240418,182000,113175865,3790,3790,3790,3790,0
|
|
20240418,181900,113175865,3790,3790,3790,3790,0
|
|
20240418,181800,113175865,3790,3790,3790,3790,0
|
|
20240418,181700,113175865,3790,3790,3790,3790,0
|
|
20240418,181600,113175865,3790,3790,3790,3790,0
|
|
20240418,181500,113175865,3790,3790,3790,3790,0
|
|
20240418,181400,113175865,3790,3790,3790,3790,0
|
|
20240418,181300,113175865,3790,3790,3790,3790,0
|
|
20240418,181200,113175865,3790,3790,3790,3790,0
|
|
20240418,181100,113175865,3790,3790,3790,3790,0
|
|
20240418,181000,113175865,3790,3790,3790,3790,511
|
|
20240418,180900,113175865,3790,3790,3790,3790,0
|
|
20240418,180800,113175865,3790,3790,3790,3790,0
|
|
20240418,180700,113175865,3790,3790,3790,3790,0
|
|
20240418,180600,113175865,3790,3790,3790,3790,0
|
|
20240418,180500,113175865,3790,3790,3790,3790,0
|
|
20240418,180400,113175865,3790,3790,3790,3790,0
|
|
20240418,180300,113175865,3790,3790,3790,3790,0
|
|
20240418,180200,113175865,3790,3790,3790,3790,0
|
|
20240418,180100,113175865,3790,3790,3790,3790,0
|
|
20240418,180000,113175865,3790,3790,3790,3790,0
|
|
20240418,175900,113175865,3790,3790,3790,3790,0
|
|
20240418,175800,113175865,3790,3790,3790,3790,0
|
|
20240418,175700,113175865,3790,3790,3790,3790,0
|
|
20240418,175600,113175865,3790,3790,3790,3790,0
|
|
20240418,175500,113175865,3790,3790,3790,3790,0
|
|
20240418,175400,113175865,3790,3790,3790,3790,0
|
|
20240418,175300,113175865,3790,3790,3790,3790,0
|
|
20240418,175200,113175865,3790,3790,3790,3790,0
|
|
20240418,175100,113175865,3790,3790,3790,3790,0
|
|
20240418,175000,113175865,3790,3790,3790,3790,0
|
|
20240418,174900,113175865,3790,3790,3790,3790,0
|
|
20240418,174800,113175865,3790,3790,3790,3790,0
|
|
20240418,174700,113175865,3790,3790,3790,3790,0
|
|
20240418,174600,113175865,3790,3790,3790,3790,0
|
|
20240418,174500,113175865,3790,3790,3790,3790,0
|
|
20240418,174400,113175865,3790,3790,3790,3790,0
|
|
20240418,174300,113175865,3790,3790,3790,3790,0
|
|
20240418,174200,113175865,3790,3790,3790,3790,0
|
|
20240418,174100,113175865,3790,3790,3790,3790,0
|
|
20240418,174000,113175865,3790,3790,3790,3790,511
|
|
20240418,173900,113175865,3790,3790,3790,3790,0
|
|
20240418,173800,113175865,3790,3790,3790,3790,0
|
|
20240418,173700,113175865,3790,3790,3790,3790,0
|
|
20240418,173600,113175865,3790,3790,3790,3790,0
|
|
20240418,173500,113175865,3790,3790,3790,3790,0
|
|
20240418,173400,113175865,3790,3790,3790,3790,0
|
|
20240418,173300,113175865,3790,3790,3790,3790,0
|
|
20240418,173200,113175865,3790,3790,3790,3790,0
|
|
20240418,173100,113175865,3790,3790,3790,3790,0
|
|
20240418,173000,113175865,3790,3790,3790,3790,0
|
|
20240418,172900,113175865,3790,3790,3790,3790,0
|
|
20240418,172800,113175865,3790,3790,3790,3790,0
|
|
20240418,172700,113175865,3790,3790,3790,3790,0
|
|
20240418,172600,113175865,3790,3790,3790,3790,0
|
|
20240418,172500,113175865,3790,3790,3790,3790,0
|
|
20240418,172400,113175865,3790,3790,3790,3790,0
|
|
20240418,172300,113175865,3790,3790,3790,3790,0
|
|
20240418,172200,113175865,3790,3790,3790,3790,0
|
|
20240418,172100,113175865,3790,3790,3790,3790,0
|
|
20240418,172000,113175865,3790,3790,3790,3790,0
|
|
20240418,171900,113175865,3790,3790,3790,3790,0
|
|
20240418,171800,113175865,3790,3790,3790,3790,0
|
|
20240418,171700,113175865,3790,3790,3790,3790,0
|
|
20240418,171600,113175865,3790,3790,3790,3790,0
|
|
20240418,171500,113175865,3790,3790,3790,3790,0
|
|
20240418,171400,113175865,3790,3790,3790,3790,0
|
|
20240418,171300,113175865,3790,3790,3790,3790,0
|
|
20240418,171200,113175865,3790,3790,3790,3790,0
|
|
20240418,171100,113175865,3790,3790,3790,3790,0
|
|
20240418,171000,113175865,3790,3790,3790,3790,511
|
|
20240418,170900,113175865,3790,3790,3790,3790,0
|
|
20240418,170800,113175865,3790,3790,3790,3790,0
|
|
20240418,170700,113175865,3790,3790,3790,3790,0
|
|
20240418,170600,113175865,3790,3790,3790,3790,0
|
|
20240418,170500,113175865,3790,3790,3790,3790,0
|
|
20240418,170400,113175865,3790,3790,3790,3790,0
|
|
20240418,170300,113175865,3790,3790,3790,3790,0
|
|
20240418,170200,113175865,3790,3790,3790,3790,0
|
|
20240418,170100,113175865,3790,3790,3790,3790,0
|
|
20240418,170000,113175865,3790,3790,3790,3790,0
|
|
20240418,165900,113175865,3790,3790,3790,3790,0
|
|
20240418,165800,113175865,3790,3790,3790,3790,0
|
|
20240418,165700,113175865,3790,3790,3790,3790,0
|
|
20240418,165600,113175865,3790,3790,3790,3790,0
|
|
20240418,165500,113175865,3790,3790,3790,3790,0
|
|
20240418,165400,113175865,3790,3790,3790,3790,0
|
|
20240418,165300,113175865,3790,3790,3790,3790,0
|
|
20240418,165200,113175865,3790,3790,3790,3790,0
|
|
20240418,165100,113175865,3790,3790,3790,3790,0
|
|
20240418,165000,113175865,3790,3790,3790,3790,0
|
|
20240418,164900,113175865,3790,3790,3790,3790,0
|
|
20240418,164800,113175865,3790,3790,3790,3790,0
|
|
20240418,164700,113175865,3790,3790,3790,3790,0
|
|
20240418,164600,113175865,3790,3790,3790,3790,0
|
|
20240418,164500,113175865,3790,3790,3790,3790,0
|
|
20240418,164400,113175865,3790,3790,3790,3790,0
|
|
20240418,164300,113175865,3790,3790,3790,3790,0
|
|
20240418,164200,113175865,3790,3790,3790,3790,0
|
|
20240418,164100,113175865,3790,3790,3790,3790,0
|
|
20240418,164000,113175865,3790,3790,3790,3790,511
|
|
20240418,163900,113175865,3790,3790,3790,3790,0
|
|
20240418,163800,113175865,3790,3790,3790,3790,0
|
|
20240418,163700,113175865,3790,3790,3790,3790,0
|
|
20240418,163600,113175865,3790,3790,3790,3790,0
|
|
20240418,163500,113175865,3790,3790,3790,3790,0
|
|
20240418,163400,113175865,3790,3790,3790,3790,0
|
|
20240418,163300,113175865,3790,3790,3790,3790,0
|
|
20240418,163200,113175865,3790,3790,3790,3790,0
|
|
20240418,163100,113175865,3790,3790,3790,3790,0
|
|
20240418,163000,113175865,3790,3790,3790,3790,0
|
|
20240418,162900,113175865,3790,3790,3790,3790,0
|
|
20240418,162800,113175865,3790,3790,3790,3790,0
|
|
20240418,162700,113175865,3790,3790,3790,3790,0
|
|
20240418,162600,113175865,3790,3790,3790,3790,0
|
|
20240418,162500,113175865,3790,3790,3790,3790,0
|
|
20240418,162400,113175865,3790,3790,3790,3790,0
|
|
20240418,162300,113175865,3790,3790,3790,3790,0
|
|
20240418,162200,113175865,3790,3790,3790,3790,0
|
|
20240418,162100,113175865,3790,3790,3790,3790,0
|
|
20240418,162000,113175865,3790,3790,3790,3790,0
|
|
20240418,161900,113175865,3790,3790,3790,3790,0
|
|
20240418,161800,113175865,3790,3790,3790,3790,0
|
|
20240418,161700,113175865,3790,3790,3790,3790,0
|
|
20240418,161600,113175865,3790,3790,3790,3790,0
|
|
20240418,161500,113175865,3790,3790,3790,3790,0
|
|
20240418,161400,113175865,3790,3790,3790,3790,0
|
|
20240418,161300,113175865,3790,3790,3790,3790,0
|
|
20240418,161200,113175865,3790,3790,3790,3790,0
|
|
20240418,161100,113175865,3790,3790,3790,3790,0
|
|
20240418,161000,113175865,3790,3790,3790,3790,511
|
|
20240418,160900,113175865,3790,3790,3790,3790,0
|
|
20240418,160800,113175865,3790,3790,3790,3790,0
|
|
20240418,160700,113175865,3790,3790,3790,3790,0
|
|
20240418,160600,113175865,3790,3790,3790,3790,0
|
|
20240418,160500,113175865,3790,3790,3790,3790,0
|
|
20240418,160400,113175865,3790,3790,3790,3790,0
|
|
20240418,160300,113175865,3790,3790,3790,3790,0
|
|
20240418,160200,113175865,3790,3790,3790,3790,0
|
|
20240418,160100,113175865,3790,3790,3790,3790,0
|
|
20240418,160000,113175865,3790,3790,3790,3790,0
|
|
20240418,155900,113175865,3790,3790,3790,3790,0
|
|
20240418,155800,113175865,3790,3790,3790,3790,0
|
|
20240418,155700,113175865,3790,3790,3790,3790,0
|
|
20240418,155600,113175865,3790,3790,3790,3790,0
|
|
20240418,155500,113175865,3790,3790,3790,3790,0
|
|
20240418,155400,113175865,3790,3790,3790,3790,0
|
|
20240418,155300,113175865,3790,3790,3790,3790,0
|
|
20240418,155200,113175865,3790,3790,3790,3790,0
|
|
20240418,155100,113175865,3790,3790,3790,3790,0
|
|
20240418,155000,113175865,3790,3790,3790,3790,0
|
|
20240418,154900,113175865,3790,3790,3790,3790,0
|
|
20240418,154800,113175865,3790,3790,3790,3790,0
|
|
20240418,154700,113175865,3790,3790,3790,3790,0
|
|
20240418,154600,113175865,3790,3790,3790,3790,0
|
|
20240418,154500,113175865,3790,3790,3790,3790,0
|
|
20240418,154400,113175865,3790,3790,3790,3790,0
|
|
20240418,154300,113175865,3790,3790,3790,3790,0
|
|
20240418,154200,113175865,3790,3790,3790,3790,0
|
|
20240418,154100,113175865,3790,3790,3790,3790,0
|
|
20240418,154000,113175865,3790,3790,3790,3790,511
|
|
20240418,153900,113175865,3790,3790,3790,3790,0
|
|
20240418,153800,113175865,3790,3790,3790,3790,0
|
|
20240418,153700,113175865,3790,3790,3790,3790,0
|
|
20240418,153600,113175865,3790,3790,3790,3790,0
|
|
20240418,153500,113175865,3790,3790,3790,3790,0
|
|
20240418,153400,113175865,3790,3790,3790,3790,0
|
|
20240418,153300,113175865,3790,3790,3790,3790,0
|
|
20240418,153200,113175865,3790,3790,3790,3790,0
|
|
20240418,153100,113175865,3790,3790,3790,3790,0
|
|
20240418,153000,113175865,3790,3790,3790,3790,511
|
|
20240418,152900,111239175,3795,3795,3795,3795,0
|
|
20240418,152800,111239175,3795,3795,3795,3795,0
|
|
20240418,152700,111239175,3795,3795,3795,3795,0
|
|
20240418,152600,111239175,3795,3795,3795,3795,0
|
|
20240418,152500,111239175,3795,3795,3795,3795,0
|
|
20240418,152400,111239175,3795,3795,3795,3795,0
|
|
20240418,152300,111239175,3795,3795,3795,3795,0
|
|
20240418,152200,111239175,3795,3795,3795,3795,0
|
|
20240418,152100,111239175,3795,3795,3795,3795,0
|
|
20240418,152000,111239175,3795,3795,3795,3795,0
|
|
20240418,151900,111239175,3795,3795,3795,3795,0
|
|
20240418,151800,111239175,3795,3795,3795,3795,0
|
|
20240418,151700,111239175,3795,3795,3795,3795,0
|
|
20240418,151600,111239175,3795,3795,3795,3795,0
|
|
20240418,151500,111239175,3795,3795,3795,3795,0
|
|
20240418,151400,111239175,3795,3795,3795,3795,0
|
|
20240418,151300,111239175,3795,3795,3795,3795,0
|
|
20240418,151200,111239175,3795,3795,3795,3795,0
|
|
20240418,151100,111239175,3795,3795,3795,3795,0
|
|
20240418,151000,111239175,3795,3795,3795,3795,33
|
|
20240418,150900,111113940,3795,3795,3795,3795,0
|
|
20240418,150800,111113940,3795,3795,3795,3795,0
|
|
20240418,150700,111113940,3795,3795,3795,3795,0
|
|
20240418,150600,111113940,3795,3795,3795,3795,0
|
|
20240418,150500,111113940,3795,3795,3795,3795,0
|
|
20240418,150400,111113940,3795,3795,3795,3795,0
|
|
20240418,150300,111113940,3795,3795,3795,3795,0
|
|
20240418,150200,111113940,3795,3785,3795,3785,32
|
|
20240418,150100,110992610,3785,3785,3785,3785,5
|
|
20240418,150000,110973685,3785,3785,3785,3785,0
|
|
20240418,145900,110973685,3785,3785,3785,3785,1000
|
|
20240418,145800,107188685,3795,3795,3795,3795,0
|
|
20240418,145700,107188685,3795,3795,3795,3795,0
|
|
20240418,145600,107188685,3795,3795,3795,3785,721
|
|
20240418,145500,104457690,3795,3795,3795,3795,0
|
|
20240418,145400,104457690,3795,3795,3795,3795,0
|
|
20240418,145300,104457690,3795,3795,3795,3795,0
|
|
20240418,145200,104457690,3795,3795,3795,3795,20
|
|
20240418,145100,104381790,3795,3795,3795,3795,0
|
|
20240418,145000,104381790,3795,3795,3795,3795,0
|
|
20240418,144900,104381790,3795,3795,3795,3795,0
|
|
20240418,144800,104381790,3795,3795,3795,3795,0
|
|
20240418,144700,104381790,3795,3795,3795,3795,0
|
|
20240418,144600,104381790,3795,3795,3795,3795,17
|
|
20240418,144500,104317275,3790,3790,3790,3790,0
|
|
20240418,144400,104317275,3790,3790,3790,3790,290
|
|
20240418,144300,103218175,3780,3780,3780,3780,0
|
|
20240418,144200,103218175,3780,3780,3780,3780,0
|
|
20240418,144100,103218175,3780,3780,3780,3780,20
|
|
20240418,144000,103142575,3795,3795,3795,3795,0
|
|
20240418,143900,103142575,3795,3795,3795,3795,0
|
|
20240418,143800,103142575,3795,3795,3795,3795,0
|
|
20240418,143700,103142575,3795,3795,3795,3795,0
|
|
20240418,143600,103142575,3795,3795,3795,3795,0
|
|
20240418,143500,103142575,3795,3795,3795,3795,0
|
|
20240418,143400,103142575,3795,3795,3795,3795,0
|
|
20240418,143300,103142575,3795,3795,3795,3795,0
|
|
20240418,143200,103142575,3795,3795,3795,3795,0
|
|
20240418,143100,103142575,3795,3790,3795,3790,10
|
|
20240418,143000,103104670,3790,3790,3790,3790,0
|
|
20240418,142900,103104670,3790,3790,3790,3790,0
|
|
20240418,142800,103104670,3790,3785,3790,3780,1766
|
|
20240418,142700,96425430,3785,3785,3785,3785,0
|
|
20240418,142600,96425430,3785,3790,3790,3785,436
|
|
20240418,142500,94772995,3785,3785,3785,3785,1
|
|
20240418,142400,94769210,3785,3785,3785,3785,58
|
|
20240418,142300,94549680,3785,3785,3785,3785,0
|
|
20240418,142200,94549680,3785,3785,3785,3785,0
|
|
20240418,142100,94549680,3785,3785,3785,3785,0
|
|
20240418,142000,94549680,3785,3785,3785,3785,0
|
|
20240418,141900,94549680,3785,3785,3785,3785,0
|
|
20240418,141800,94549680,3785,3785,3785,3785,0
|
|
20240418,141700,94549680,3785,3785,3785,3785,100
|
|
20240418,141600,94171180,3785,3785,3785,3785,0
|
|
20240418,141500,94171180,3785,3785,3785,3785,0
|
|
20240418,141400,94171180,3785,3785,3785,3785,0
|
|
20240418,141300,94171180,3785,3785,3785,3785,0
|
|
20240418,141200,94171180,3785,3785,3785,3785,0
|
|
20240418,141100,94171180,3785,3785,3785,3785,143
|
|
20240418,141000,93629925,3780,3780,3780,3780,0
|
|
20240418,140900,93629925,3780,3780,3780,3780,0
|
|
20240418,140800,93629925,3780,3780,3780,3780,0
|
|
20240418,140700,93629925,3780,3780,3780,3780,0
|
|
20240418,140600,93629925,3780,3780,3780,3780,0
|
|
20240418,140500,93629925,3780,3780,3780,3780,0
|
|
20240418,140400,93629925,3780,3780,3780,3780,0
|
|
20240418,140300,93629925,3780,3780,3780,3780,818
|
|
20240418,140200,90537885,3780,3780,3780,3780,0
|
|
20240418,140100,90537885,3780,3785,3785,3780,1203
|
|
20240418,140000,85990440,3780,3780,3780,3780,0
|
|
20240418,135900,85990440,3780,3780,3780,3780,0
|
|
20240418,135800,85990440,3780,3780,3780,3780,0
|
|
20240418,135700,85990440,3780,3780,3780,3780,0
|
|
20240418,135600,85990440,3780,3780,3780,3780,0
|
|
20240418,135500,85990440,3780,3780,3780,3780,0
|
|
20240418,135400,85990440,3780,3780,3780,3780,100
|
|
20240418,135300,85612440,3780,3780,3780,3780,0
|
|
20240418,135200,85612440,3780,3780,3780,3780,0
|
|
20240418,135100,85612440,3780,3780,3780,3780,0
|
|
20240418,135000,85612440,3780,3780,3780,3780,10
|
|
20240418,134900,85574640,3785,3785,3785,3785,0
|
|
20240418,134800,85574640,3785,3785,3785,3785,0
|
|
20240418,134700,85574640,3785,3785,3785,3785,0
|
|
20240418,134600,85574640,3785,3785,3785,3785,0
|
|
20240418,134500,85574640,3785,3785,3785,3785,0
|
|
20240418,134400,85574640,3785,3785,3785,3785,0
|
|
20240418,134300,85574640,3785,3785,3785,3785,0
|
|
20240418,134200,85574640,3785,3780,3785,3780,8131
|
|
20240418,134100,54839250,3780,3780,3780,3780,500
|
|
20240418,134000,52949250,3780,3780,3780,3780,500
|
|
20240418,133900,51059250,3780,3780,3780,3780,500
|
|
20240418,133800,49169250,3780,3780,3780,3780,500
|
|
20240418,133700,47279250,3780,3780,3780,3780,0
|
|
20240418,133600,47279250,3780,3780,3780,3780,0
|
|
20240418,133500,47279250,3780,3780,3780,3780,0
|
|
20240418,133400,47279250,3780,3780,3780,3780,0
|
|
20240418,133300,47279250,3780,3780,3780,3780,0
|
|
20240418,133200,47279250,3780,3780,3780,3780,0
|
|
20240418,133100,47279250,3780,3780,3780,3780,0
|
|
20240418,133000,47279250,3780,3780,3780,3780,5
|
|
20240418,132900,47260350,3780,3780,3780,3780,0
|
|
20240418,132800,47260350,3780,3780,3780,3780,0
|
|
20240418,132700,47260350,3780,3780,3780,3780,0
|
|
20240418,132600,47260350,3780,3780,3780,3780,0
|
|
20240418,132500,47260350,3780,3780,3780,3780,0
|
|
20240418,132400,47260350,3780,3780,3780,3780,0
|
|
20240418,132300,47260350,3780,3780,3780,3780,0
|
|
20240418,132200,47260350,3780,3780,3780,3780,0
|
|
20240418,132100,47260350,3780,3780,3780,3780,0
|
|
20240418,132000,47260350,3780,3780,3780,3780,0
|
|
20240418,131900,47260350,3780,3780,3780,3780,0
|
|
20240418,131800,47260350,3780,3780,3780,3780,0
|
|
20240418,131700,47260350,3780,3780,3780,3780,0
|
|
20240418,131600,47260350,3780,3780,3780,3780,0
|
|
20240418,131500,47260350,3780,3780,3780,3780,0
|
|
20240418,131400,47260350,3780,3780,3780,3780,0
|
|
20240418,131300,47260350,3780,3780,3780,3780,0
|
|
20240418,131200,47260350,3780,3780,3780,3780,0
|
|
20240418,131100,47260350,3780,3780,3780,3780,0
|
|
20240418,131000,47260350,3780,3780,3780,3780,1
|
|
20240418,130900,47256570,3780,3780,3780,3780,0
|
|
20240418,130800,47256570,3780,3780,3780,3780,0
|
|
20240418,130700,47256570,3780,3780,3780,3780,0
|
|
20240418,130600,47256570,3780,3780,3780,3780,0
|
|
20240418,130500,47256570,3780,3780,3780,3780,0
|
|
20240418,130400,47256570,3780,3780,3780,3780,0
|
|
20240418,130300,47256570,3780,3780,3780,3780,0
|
|
20240418,130200,47256570,3780,3780,3780,3780,0
|
|
20240418,130100,47256570,3780,3780,3780,3780,0
|
|
20240418,130000,47256570,3780,3780,3780,3780,0
|
|
20240418,125900,47256570,3780,3780,3780,3780,0
|
|
20240418,125800,47256570,3780,3780,3780,3780,0
|
|
20240418,125700,47256570,3780,3780,3780,3780,0
|
|
20240418,125600,47256570,3780,3780,3780,3780,0
|
|
20240418,125500,47256570,3780,3780,3780,3780,0
|
|
20240418,125400,47256570,3780,3780,3780,3780,0
|
|
20240418,125300,47256570,3780,3780,3780,3780,0
|
|
20240418,125200,47256570,3780,3780,3780,3780,0
|
|
20240418,125100,47256570,3780,3780,3780,3780,0
|
|
20240418,125000,47256570,3780,3780,3780,3780,0
|
|
20240418,124900,47256570,3780,3770,3780,3770,145
|
|
20240418,124800,46708600,3770,3770,3770,3770,0
|
|
20240418,124700,46708600,3770,3770,3770,3770,0
|
|
20240418,124600,46708600,3770,3770,3770,3770,0
|
|
20240418,124500,46708600,3770,3770,3770,3770,182
|
|
20240418,124400,46022460,3780,3780,3780,3780,0
|
|
20240418,124300,46022460,3780,3780,3780,3780,0
|
|
20240418,124200,46022460,3780,3780,3780,3780,0
|
|
20240418,124100,46022460,3780,3780,3780,3780,1
|
|
20240418,124000,46018680,3780,3780,3780,3780,1
|
|
20240418,123900,46014900,3780,3780,3780,3780,0
|
|
20240418,123800,46014900,3780,3780,3780,3780,1
|
|
20240418,123700,46011120,3770,3770,3770,3770,1
|
|
20240418,123600,46007350,3770,3770,3770,3770,0
|
|
20240418,123500,46007350,3770,3770,3770,3770,1
|
|
20240418,123400,46003580,3780,3780,3780,3780,0
|
|
20240418,123300,46003580,3780,3780,3780,3780,0
|
|
20240418,123200,46003580,3780,3780,3780,3780,0
|
|
20240418,123100,46003580,3780,3780,3780,3780,0
|
|
20240418,123000,46003580,3780,3780,3780,3780,0
|
|
20240418,122900,46003580,3780,3780,3780,3780,0
|
|
20240418,122800,46003580,3780,3780,3780,3780,0
|
|
20240418,122700,46003580,3780,3780,3780,3780,1000
|
|
20240418,122600,42223580,3780,3780,3780,3780,0
|
|
20240418,122500,42223580,3780,3780,3780,3780,0
|
|
20240418,122400,42223580,3780,3780,3780,3780,138
|
|
20240418,122300,41701940,3785,3785,3785,3785,0
|
|
20240418,122200,41701940,3785,3785,3785,3785,0
|
|
20240418,122100,41701940,3785,3785,3785,3785,0
|
|
20240418,122000,41701940,3785,3785,3785,3785,0
|
|
20240418,121900,41701940,3785,3785,3785,3785,10
|
|
20240418,121800,41664090,3785,3785,3785,3785,10
|
|
20240418,121700,41626240,3785,3785,3785,3785,0
|
|
20240418,121600,41626240,3785,3785,3785,3785,10
|
|
20240418,121500,41588390,3785,3785,3785,3785,0
|
|
20240418,121400,41588390,3785,3785,3785,3785,0
|
|
20240418,121300,41588390,3785,3785,3785,3785,0
|
|
20240418,121200,41588390,3785,3785,3785,3785,0
|
|
20240418,121100,41588390,3785,3785,3785,3785,20
|
|
20240418,121000,41512690,3785,3785,3785,3785,2
|
|
20240418,120900,41505120,3785,3785,3785,3785,1
|
|
20240418,120800,41501335,3780,3780,3780,3780,0
|
|
20240418,120700,41501335,3780,3780,3780,3780,0
|
|
20240418,120600,41501335,3780,3780,3780,3780,0
|
|
20240418,120500,41501335,3780,3780,3780,3780,1000
|
|
20240418,120400,37721335,3780,3780,3780,3780,0
|
|
20240418,120300,37721335,3780,3780,3780,3780,0
|
|
20240418,120200,37721335,3780,3780,3780,3780,0
|
|
20240418,120100,37721335,3780,3780,3780,3780,0
|
|
20240418,120000,37721335,3780,3780,3780,3780,0
|
|
20240418,115900,37721335,3780,3780,3780,3780,500
|
|
20240418,115800,35831335,3775,3775,3775,3775,0
|
|
20240418,115700,35831335,3775,3775,3775,3775,0
|
|
20240418,115600,35831335,3775,3775,3775,3775,14
|
|
20240418,115500,35778485,3770,3770,3770,3770,1
|
|
20240418,115400,35774715,3780,3780,3780,3780,0
|
|
20240418,115300,35774715,3780,3775,3780,3770,10
|
|
20240418,115200,35736985,3780,3780,3780,3780,1
|
|
20240418,115100,35733205,3785,3785,3785,3785,30
|
|
20240418,115000,35619655,3780,3780,3780,3780,0
|
|
20240418,114900,35619655,3780,3780,3780,3780,0
|
|
20240418,114800,35619655,3780,3780,3780,3780,0
|
|
20240418,114700,35619655,3780,3780,3780,3780,0
|
|
20240418,114600,35619655,3780,3780,3780,3780,0
|
|
20240418,114500,35619655,3780,3780,3780,3780,0
|
|
20240418,114400,35619655,3780,3780,3780,3780,0
|
|
20240418,114300,35619655,3780,3780,3780,3780,15
|
|
20240418,114200,35562955,3790,3790,3790,3790,0
|
|
20240418,114100,35562955,3790,3790,3790,3790,0
|
|
20240418,114000,35562955,3790,3790,3790,3790,0
|
|
20240418,113900,35562955,3790,3790,3790,3790,0
|
|
20240418,113800,35562955,3790,3790,3790,3790,0
|
|
20240418,113700,35562955,3790,3790,3790,3790,0
|
|
20240418,113600,35562955,3790,3790,3790,3790,1
|
|
20240418,113500,35559165,3790,3790,3790,3790,30
|
|
20240418,113400,35445465,3790,3790,3790,3790,0
|
|
20240418,113300,35445465,3790,3790,3790,3790,0
|
|
20240418,113200,35445465,3790,3790,3790,3790,0
|
|
20240418,113100,35445465,3790,3790,3790,3790,0
|
|
20240418,113000,35445465,3790,3790,3790,3790,0
|
|
20240418,112900,35445465,3790,3790,3790,3790,0
|
|
20240418,112800,35445465,3790,3790,3790,3790,0
|
|
20240418,112700,35445465,3790,3790,3790,3790,0
|
|
20240418,112600,35445465,3790,3790,3790,3790,0
|
|
20240418,112500,35445465,3790,3785,3790,3785,407
|
|
20240418,112400,33904965,3775,3775,3775,3775,0
|
|
20240418,112300,33904965,3775,3775,3775,3775,10
|
|
20240418,112200,33867215,3775,3775,3775,3775,0
|
|
20240418,112100,33867215,3775,3775,3775,3775,0
|
|
20240418,112000,33867215,3775,3775,3775,3775,0
|
|
20240418,111900,33867215,3775,3775,3775,3775,0
|
|
20240418,111800,33867215,3775,3775,3775,3775,7
|
|
20240418,111700,33840790,3785,3785,3785,3785,0
|
|
20240418,111600,33840790,3785,3785,3785,3785,1
|
|
20240418,111500,33837005,3780,3780,3780,3780,0
|
|
20240418,111400,33837005,3780,3780,3780,3780,280
|
|
20240418,111300,32778605,3780,3780,3780,3780,0
|
|
20240418,111200,32778605,3780,3780,3780,3780,100
|
|
20240418,111100,32400605,3780,3780,3780,3780,0
|
|
20240418,111000,32400605,3780,3780,3780,3780,0
|
|
20240418,110900,32400605,3780,3780,3780,3780,0
|
|
20240418,110800,32400605,3780,3780,3780,3780,0
|
|
20240418,110700,32400605,3780,3780,3780,3780,0
|
|
20240418,110600,32400605,3780,3780,3780,3780,0
|
|
20240418,110500,32400605,3780,3780,3780,3780,0
|
|
20240418,110400,32400605,3780,3780,3780,3780,0
|
|
20240418,110300,32400605,3780,3780,3780,3780,0
|
|
20240418,110200,32400605,3780,3780,3780,3780,26
|
|
20240418,110100,32302325,3775,3775,3775,3775,0
|
|
20240418,110000,32302325,3775,3775,3775,3775,0
|
|
20240418,105900,32302325,3775,3775,3775,3775,0
|
|
20240418,105800,32302325,3775,3775,3775,3775,1
|
|
20240418,105700,32298550,3780,3780,3780,3780,11
|
|
20240418,105600,32256970,3780,3780,3780,3780,1
|
|
20240418,105500,32253190,3775,3775,3775,3775,0
|
|
20240418,105400,32253190,3775,3775,3775,3775,0
|
|
20240418,105300,32253190,3775,3775,3775,3775,0
|
|
20240418,105200,32253190,3775,3775,3775,3775,0
|
|
20240418,105100,32253190,3775,3775,3775,3775,281
|
|
20240418,105000,31192415,3775,3775,3775,3775,0
|
|
20240418,104900,31192415,3775,3780,3780,3775,2
|
|
20240418,104800,31184860,3775,3775,3775,3775,0
|
|
20240418,104700,31184860,3775,3775,3775,3775,0
|
|
20240418,104600,31184860,3775,3775,3775,3775,0
|
|
20240418,104500,31184860,3775,3775,3775,3775,257
|
|
20240418,104400,30214685,3785,3785,3785,3785,0
|
|
20240418,104300,30214685,3785,3785,3785,3785,0
|
|
20240418,104200,30214685,3785,3785,3785,3785,0
|
|
20240418,104100,30214685,3785,3785,3785,3780,220
|
|
20240418,104000,29382985,3780,3780,3780,3780,20
|
|
20240418,103900,29307385,3785,3785,3785,3785,0
|
|
20240418,103800,29307385,3785,3785,3785,3785,46
|
|
20240418,103700,29133275,3785,3785,3785,3785,0
|
|
20240418,103600,29133275,3785,3785,3785,3785,0
|
|
20240418,103500,29133275,3785,3785,3785,3785,0
|
|
20240418,103400,29133275,3785,3785,3785,3785,0
|
|
20240418,103300,29133275,3785,3785,3785,3785,0
|
|
20240418,103200,29133275,3785,3785,3785,3785,0
|
|
20240418,103100,29133275,3785,3785,3785,3785,0
|
|
20240418,103000,29133275,3785,3785,3785,3785,0
|
|
20240418,102900,29133275,3785,3785,3785,3785,11
|
|
20240418,102800,29091640,3770,3770,3770,3770,0
|
|
20240418,102700,29091640,3770,3770,3770,3770,0
|
|
20240418,102600,29091640,3770,3770,3770,3770,501
|
|
20240418,102500,27202870,3770,3770,3770,3770,0
|
|
20240418,102400,27202870,3770,3770,3770,3770,0
|
|
20240418,102300,27202870,3770,3775,3775,3770,222
|
|
20240418,102200,26365910,3775,3775,3775,3775,400
|
|
20240418,102100,24855910,3770,3770,3770,3770,0
|
|
20240418,102000,24855910,3770,3770,3770,3770,0
|
|
20240418,101900,24855910,3770,3770,3770,3770,6
|
|
20240418,101800,24833290,3785,3785,3785,3785,0
|
|
20240418,101700,24833290,3785,3785,3785,3785,0
|
|
20240418,101600,24833290,3785,3785,3785,3785,0
|
|
20240418,101500,24833290,3785,3785,3785,3785,0
|
|
20240418,101400,24833290,3785,3785,3785,3785,0
|
|
20240418,101300,24833290,3785,3785,3785,3785,0
|
|
20240418,101200,24833290,3785,3785,3785,3785,1
|
|
20240418,101100,24829505,3785,3785,3785,3785,2
|
|
20240418,101000,24821935,3785,3785,3785,3785,0
|
|
20240418,100900,24821935,3785,3785,3785,3785,21
|
|
20240418,100800,24742450,3785,3785,3785,3785,157
|
|
20240418,100700,24148205,3785,3785,3785,3785,10
|
|
20240418,100600,24110355,3765,3765,3765,3765,0
|
|
20240418,100500,24110355,3765,3770,3770,3765,11
|
|
20240418,100400,24068890,3785,3785,3785,3785,1
|
|
20240418,100300,24065105,3765,3765,3765,3765,200
|
|
20240418,100200,23312105,3785,3785,3785,3785,0
|
|
20240418,100100,23312105,3785,3770,3785,3770,20
|
|
20240418,100000,23236555,3775,3775,3775,3775,30
|
|
20240418,095900,23123305,3790,3790,3790,3790,0
|
|
20240418,095800,23123305,3790,3790,3790,3790,0
|
|
20240418,095700,23123305,3790,3790,3790,3790,6
|
|
20240418,095600,23100565,3790,3790,3790,3790,14
|
|
20240418,095500,23047505,3790,3790,3790,3790,0
|
|
20240418,095400,23047505,3790,3790,3790,3790,0
|
|
20240418,095300,23047505,3790,3790,3790,3790,0
|
|
20240418,095200,23047505,3790,3790,3790,3790,10
|
|
20240418,095100,23009605,3790,3790,3790,3790,0
|
|
20240418,095000,23009605,3790,3790,3790,3790,0
|
|
20240418,094900,23009605,3790,3790,3790,3790,0
|
|
20240418,094800,23009605,3790,3790,3790,3790,10
|
|
20240418,094700,22971705,3770,3770,3770,3770,50
|
|
20240418,094600,22783205,3800,3800,3800,3800,0
|
|
20240418,094500,22783205,3800,3800,3800,3800,0
|
|
20240418,094400,22783205,3800,3800,3800,3800,0
|
|
20240418,094300,22783205,3800,3795,3800,3795,1026
|
|
20240418,094200,18887450,3800,3770,3800,3770,3000
|
|
20240418,094100,7508645,3770,3770,3770,3770,6
|
|
20240418,094000,7486025,3775,3775,3775,3775,42
|
|
20240418,093900,7327475,3775,3775,3775,3775,1
|
|
20240418,093800,7323700,3770,3765,3770,3765,162
|
|
20240418,093700,6713265,3765,3765,3765,3765,0
|
|
20240418,093600,6713265,3765,3765,3765,3765,0
|
|
20240418,093500,6713265,3765,3760,3765,3760,31
|
|
20240418,093400,6596700,3765,3760,3765,3760,6
|
|
20240418,093300,6574135,3760,3760,3760,3760,7
|
|
20240418,093200,6547815,3760,3760,3760,3760,1
|
|
20240418,093100,6544055,3765,3765,3765,3765,0
|
|
20240418,093000,6544055,3765,3765,3765,3765,70
|
|
20240418,092900,6280505,3765,3765,3765,3765,0
|
|
20240418,092800,6280505,3765,3765,3765,3765,0
|
|
20240418,092700,6280505,3765,3765,3765,3765,0
|
|
20240418,092600,6280505,3765,3765,3765,3765,1
|
|
20240418,092500,6276740,3765,3765,3765,3765,1
|
|
20240418,092400,6272975,3760,3760,3760,3760,0
|
|
20240418,092300,6272975,3760,3760,3760,3760,0
|
|
20240418,092200,6272975,3760,3760,3760,3760,0
|
|
20240418,092100,6272975,3760,3760,3760,3760,0
|
|
20240418,092000,6272975,3760,3760,3760,3760,0
|
|
20240418,091900,6272975,3760,3760,3760,3760,0
|
|
20240418,091800,6272975,3760,3760,3760,3760,0
|
|
20240418,091700,6272975,3760,3760,3760,3760,717
|
|
20240418,091600,3577055,3755,3755,3755,3755,0
|
|
20240418,091500,3577055,3755,3755,3755,3755,0
|
|
20240418,091400,3577055,3755,3755,3755,3755,0
|
|
20240418,091300,3577055,3755,3755,3755,3755,0
|
|
20240418,091200,3577055,3755,3755,3755,3755,82
|
|
20240418,091100,3269145,3760,3760,3760,3760,0
|
|
20240418,091000,3269145,3760,3755,3760,3755,186
|
|
20240418,090900,2570280,3755,3755,3755,3755,0
|
|
20240418,090800,2570280,3755,3755,3755,3755,0
|
|
20240418,090700,2570280,3755,3755,3755,3755,1
|
|
20240418,090600,2566525,3725,3725,3725,3725,0
|
|
20240418,090500,2566525,3725,3725,3725,3725,0
|
|
20240418,090400,2566525,3725,3725,3725,3725,0
|
|
20240418,090300,2566525,3725,3725,3725,3725,0
|
|
20240418,090200,2566525,3725,3725,3725,3725,0
|
|
20240418,090100,2566525,3725,3725,3725,3725,0
|
|
20240418,090000,2566525,3725,3725,3725,3725,689
|