585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184200,158414710,3850,3850,3850,3850,771
|
|
20240424,184100,158414710,3850,3850,3850,3850,0
|
|
20240424,184000,158414710,3850,3850,3850,3850,0
|
|
20240424,183900,158414710,3850,3850,3850,3850,0
|
|
20240424,183800,158414710,3850,3850,3850,3850,0
|
|
20240424,183700,158414710,3850,3850,3850,3850,0
|
|
20240424,183600,158414710,3850,3850,3850,3850,0
|
|
20240424,183500,158414710,3850,3850,3850,3850,0
|
|
20240424,183400,158414710,3850,3850,3850,3850,0
|
|
20240424,183300,158414710,3850,3850,3850,3850,0
|
|
20240424,183200,158414710,3850,3850,3850,3850,0
|
|
20240424,183100,158414710,3850,3850,3850,3850,0
|
|
20240424,183000,158414710,3850,3850,3850,3850,0
|
|
20240424,182900,158414710,3850,3850,3850,3850,0
|
|
20240424,182800,158414710,3850,3850,3850,3850,0
|
|
20240424,182700,158414710,3850,3850,3850,3850,0
|
|
20240424,182600,158414710,3850,3850,3850,3850,0
|
|
20240424,182500,158414710,3850,3850,3850,3850,0
|
|
20240424,182400,158414710,3850,3850,3850,3850,0
|
|
20240424,182300,158414710,3850,3850,3850,3850,0
|
|
20240424,182200,158414710,3850,3850,3850,3850,0
|
|
20240424,182100,158414710,3850,3850,3850,3850,0
|
|
20240424,182000,158414710,3850,3850,3850,3850,0
|
|
20240424,181900,158414710,3850,3850,3850,3850,0
|
|
20240424,181800,158414710,3850,3850,3850,3850,0
|
|
20240424,181700,158414710,3850,3850,3850,3850,0
|
|
20240424,181600,158414710,3850,3850,3850,3850,0
|
|
20240424,181500,158414710,3850,3850,3850,3850,0
|
|
20240424,181400,158414710,3850,3850,3850,3850,0
|
|
20240424,181300,158414710,3850,3850,3850,3850,0
|
|
20240424,181200,158414710,3850,3850,3850,3850,771
|
|
20240424,181100,158414710,3850,3850,3850,3850,0
|
|
20240424,181000,158414710,3850,3850,3850,3850,0
|
|
20240424,180900,158414710,3850,3850,3850,3850,0
|
|
20240424,180800,158414710,3850,3850,3850,3850,0
|
|
20240424,180700,158414710,3850,3850,3850,3850,0
|
|
20240424,180600,158414710,3850,3850,3850,3850,0
|
|
20240424,180500,158414710,3850,3850,3850,3850,0
|
|
20240424,180400,158414710,3850,3850,3850,3850,0
|
|
20240424,180300,158414710,3850,3850,3850,3850,0
|
|
20240424,180200,158414710,3850,3850,3850,3850,0
|
|
20240424,180100,158414710,3850,3850,3850,3850,0
|
|
20240424,180000,158414710,3850,3850,3850,3850,0
|
|
20240424,175900,158414710,3850,3850,3850,3850,0
|
|
20240424,175800,158414710,3850,3850,3850,3850,0
|
|
20240424,175700,158414710,3850,3850,3850,3850,0
|
|
20240424,175600,158414710,3850,3850,3850,3850,0
|
|
20240424,175500,158414710,3850,3850,3850,3850,0
|
|
20240424,175400,158414710,3850,3850,3850,3850,0
|
|
20240424,175300,158414710,3850,3850,3850,3850,0
|
|
20240424,175200,158414710,3850,3850,3850,3850,0
|
|
20240424,175100,158414710,3850,3850,3850,3850,0
|
|
20240424,175000,158414710,3850,3850,3850,3850,0
|
|
20240424,174900,158414710,3850,3850,3850,3850,0
|
|
20240424,174800,158414710,3850,3850,3850,3850,0
|
|
20240424,174700,158414710,3850,3850,3850,3850,0
|
|
20240424,174600,158414710,3850,3850,3850,3850,0
|
|
20240424,174500,158414710,3850,3850,3850,3850,0
|
|
20240424,174400,158414710,3850,3850,3850,3850,0
|
|
20240424,174300,158414710,3850,3850,3850,3850,0
|
|
20240424,174200,158414710,3850,3850,3850,3850,771
|
|
20240424,174100,158414710,3850,3850,3850,3850,0
|
|
20240424,174000,158414710,3850,3850,3850,3850,0
|
|
20240424,173900,158414710,3850,3850,3850,3850,0
|
|
20240424,173800,158414710,3850,3850,3850,3850,0
|
|
20240424,173700,158414710,3850,3850,3850,3850,0
|
|
20240424,173600,158414710,3850,3850,3850,3850,0
|
|
20240424,173500,158414710,3850,3850,3850,3850,0
|
|
20240424,173400,158414710,3850,3850,3850,3850,0
|
|
20240424,173300,158414710,3850,3850,3850,3850,0
|
|
20240424,173200,158414710,3850,3850,3850,3850,0
|
|
20240424,173100,158414710,3850,3850,3850,3850,0
|
|
20240424,173000,158414710,3850,3850,3850,3850,0
|
|
20240424,172900,158414710,3850,3850,3850,3850,0
|
|
20240424,172800,158414710,3850,3850,3850,3850,0
|
|
20240424,172700,158414710,3850,3850,3850,3850,0
|
|
20240424,172600,158414710,3850,3850,3850,3850,0
|
|
20240424,172500,158414710,3850,3850,3850,3850,0
|
|
20240424,172400,158414710,3850,3850,3850,3850,0
|
|
20240424,172300,158414710,3850,3850,3850,3850,0
|
|
20240424,172200,158414710,3850,3850,3850,3850,0
|
|
20240424,172100,158414710,3850,3850,3850,3850,0
|
|
20240424,172000,158414710,3850,3850,3850,3850,0
|
|
20240424,171900,158414710,3850,3850,3850,3850,0
|
|
20240424,171800,158414710,3850,3850,3850,3850,0
|
|
20240424,171700,158414710,3850,3850,3850,3850,0
|
|
20240424,171600,158414710,3850,3850,3850,3850,0
|
|
20240424,171500,158414710,3850,3850,3850,3850,0
|
|
20240424,171400,158414710,3850,3850,3850,3850,0
|
|
20240424,171300,158414710,3850,3850,3850,3850,0
|
|
20240424,171200,158414710,3850,3850,3850,3850,771
|
|
20240424,171100,158414710,3850,3850,3850,3850,0
|
|
20240424,171000,158414710,3850,3850,3850,3850,0
|
|
20240424,170900,158414710,3850,3850,3850,3850,0
|
|
20240424,170800,158414710,3850,3850,3850,3850,0
|
|
20240424,170700,158414710,3850,3850,3850,3850,0
|
|
20240424,170600,158414710,3850,3850,3850,3850,0
|
|
20240424,170500,158414710,3850,3850,3850,3850,0
|
|
20240424,170400,158414710,3850,3850,3850,3850,0
|
|
20240424,170300,158414710,3850,3850,3850,3850,0
|
|
20240424,170200,158414710,3850,3850,3850,3850,0
|
|
20240424,170100,158414710,3850,3850,3850,3850,0
|
|
20240424,170000,158414710,3850,3850,3850,3850,0
|
|
20240424,165900,158414710,3850,3850,3850,3850,0
|
|
20240424,165800,158414710,3850,3850,3850,3850,0
|
|
20240424,165700,158414710,3850,3850,3850,3850,0
|
|
20240424,165600,158414710,3850,3850,3850,3850,0
|
|
20240424,165500,158414710,3850,3850,3850,3850,0
|
|
20240424,165400,158414710,3850,3850,3850,3850,0
|
|
20240424,165300,158414710,3850,3850,3850,3850,0
|
|
20240424,165200,158414710,3850,3850,3850,3850,0
|
|
20240424,165100,158414710,3850,3850,3850,3850,0
|
|
20240424,165000,158414710,3850,3850,3850,3850,0
|
|
20240424,164900,158414710,3850,3850,3850,3850,0
|
|
20240424,164800,158414710,3850,3850,3850,3850,0
|
|
20240424,164700,158414710,3850,3850,3850,3850,0
|
|
20240424,164600,158414710,3850,3850,3850,3850,0
|
|
20240424,164500,158414710,3850,3850,3850,3850,0
|
|
20240424,164400,158414710,3850,3850,3850,3850,0
|
|
20240424,164300,158414710,3850,3850,3850,3850,0
|
|
20240424,164200,158414710,3850,3850,3850,3850,771
|
|
20240424,164100,158414710,3850,3850,3850,3850,0
|
|
20240424,164000,158414710,3850,3850,3850,3850,0
|
|
20240424,163900,158414710,3850,3850,3850,3850,0
|
|
20240424,163800,158414710,3850,3850,3850,3850,0
|
|
20240424,163700,158414710,3850,3850,3850,3850,0
|
|
20240424,163600,158414710,3850,3850,3850,3850,0
|
|
20240424,163500,158414710,3850,3850,3850,3850,0
|
|
20240424,163400,158414710,3850,3850,3850,3850,0
|
|
20240424,163300,158414710,3850,3850,3850,3850,0
|
|
20240424,163200,158414710,3850,3850,3850,3850,0
|
|
20240424,163100,158414710,3850,3850,3850,3850,0
|
|
20240424,163000,158414710,3850,3850,3850,3850,0
|
|
20240424,162900,158414710,3850,3850,3850,3850,0
|
|
20240424,162800,158414710,3850,3850,3850,3850,0
|
|
20240424,162700,158414710,3850,3850,3850,3850,0
|
|
20240424,162600,158414710,3850,3850,3850,3850,0
|
|
20240424,162500,158414710,3850,3850,3850,3850,0
|
|
20240424,162400,158414710,3850,3850,3850,3850,0
|
|
20240424,162300,158414710,3850,3850,3850,3850,0
|
|
20240424,162200,158414710,3850,3850,3850,3850,0
|
|
20240424,162100,158414710,3850,3850,3850,3850,0
|
|
20240424,162000,158414710,3850,3850,3850,3850,0
|
|
20240424,161900,158414710,3850,3850,3850,3850,0
|
|
20240424,161800,158414710,3850,3850,3850,3850,0
|
|
20240424,161700,158414710,3850,3850,3850,3850,0
|
|
20240424,161600,158414710,3850,3850,3850,3850,0
|
|
20240424,161500,158414710,3850,3850,3850,3850,0
|
|
20240424,161400,158414710,3850,3850,3850,3850,0
|
|
20240424,161300,158414710,3850,3850,3850,3850,0
|
|
20240424,161200,158414710,3850,3850,3850,3850,771
|
|
20240424,161100,158414710,3850,3850,3850,3850,0
|
|
20240424,161000,158414710,3850,3850,3850,3850,0
|
|
20240424,160900,158414710,3850,3850,3850,3850,0
|
|
20240424,160800,158414710,3850,3850,3850,3850,0
|
|
20240424,160700,158414710,3850,3850,3850,3850,0
|
|
20240424,160600,158414710,3850,3850,3850,3850,0
|
|
20240424,160500,158414710,3850,3850,3850,3850,0
|
|
20240424,160400,158414710,3850,3850,3850,3850,0
|
|
20240424,160300,158414710,3850,3850,3850,3850,0
|
|
20240424,160200,158414710,3850,3850,3850,3850,0
|
|
20240424,160100,158414710,3850,3850,3850,3850,0
|
|
20240424,160000,158414710,3850,3850,3850,3850,0
|
|
20240424,155900,158414710,3850,3850,3850,3850,0
|
|
20240424,155800,158414710,3850,3850,3850,3850,0
|
|
20240424,155700,158414710,3850,3850,3850,3850,0
|
|
20240424,155600,158414710,3850,3850,3850,3850,0
|
|
20240424,155500,158414710,3850,3850,3850,3850,0
|
|
20240424,155400,158414710,3850,3850,3850,3850,0
|
|
20240424,155300,158414710,3850,3850,3850,3850,0
|
|
20240424,155200,158414710,3850,3850,3850,3850,0
|
|
20240424,155100,158414710,3850,3850,3850,3850,0
|
|
20240424,155000,158414710,3850,3850,3850,3850,0
|
|
20240424,154900,158414710,3850,3850,3850,3850,0
|
|
20240424,154800,158414710,3850,3850,3850,3850,0
|
|
20240424,154700,158414710,3850,3850,3850,3850,0
|
|
20240424,154600,158414710,3850,3850,3850,3850,0
|
|
20240424,154500,158414710,3850,3850,3850,3850,0
|
|
20240424,154400,158414710,3850,3850,3850,3850,0
|
|
20240424,154300,158414710,3850,3850,3850,3850,0
|
|
20240424,154200,158414710,3850,3850,3850,3850,771
|
|
20240424,154100,158414710,3850,3850,3850,3850,0
|
|
20240424,154000,158414710,3850,3850,3850,3850,0
|
|
20240424,153900,158414710,3850,3850,3850,3850,0
|
|
20240424,153800,158414710,3850,3850,3850,3850,0
|
|
20240424,153700,158414710,3850,3850,3850,3850,0
|
|
20240424,153600,158414710,3850,3850,3850,3850,0
|
|
20240424,153500,158414710,3850,3850,3850,3850,0
|
|
20240424,153400,158414710,3850,3850,3850,3850,0
|
|
20240424,153300,158414710,3850,3850,3850,3850,0
|
|
20240424,153200,158414710,3850,3850,3850,3850,0
|
|
20240424,153100,158414710,3850,3850,3850,3850,0
|
|
20240424,153000,158414710,3850,3850,3850,3850,771
|
|
20240424,152900,155446360,3850,3850,3850,3850,0
|
|
20240424,152800,155446360,3850,3850,3850,3850,0
|
|
20240424,152700,155446360,3850,3850,3850,3850,0
|
|
20240424,152600,155446360,3850,3850,3850,3850,0
|
|
20240424,152500,155446360,3850,3850,3850,3850,0
|
|
20240424,152400,155446360,3850,3850,3850,3850,0
|
|
20240424,152300,155446360,3850,3850,3850,3850,0
|
|
20240424,152200,155446360,3850,3850,3850,3850,0
|
|
20240424,152100,155446360,3850,3850,3850,3850,0
|
|
20240424,152000,155446360,3850,3850,3850,3850,0
|
|
20240424,151900,155446360,3850,3850,3850,3850,0
|
|
20240424,151800,155446360,3850,3850,3850,3850,1
|
|
20240424,151700,155442510,3835,3835,3835,3835,0
|
|
20240424,151600,155442510,3835,3845,3845,3835,39
|
|
20240424,151500,155292565,3835,3835,3835,3835,0
|
|
20240424,151400,155292565,3835,3835,3835,3835,0
|
|
20240424,151300,155292565,3835,3835,3835,3835,0
|
|
20240424,151200,155292565,3835,3835,3835,3835,0
|
|
20240424,151100,155292565,3835,3835,3835,3835,0
|
|
20240424,151000,155292565,3835,3835,3835,3835,54
|
|
20240424,150900,155085475,3835,3835,3835,3835,0
|
|
20240424,150800,155085475,3835,3835,3835,3835,0
|
|
20240424,150700,155085475,3835,3835,3835,3835,0
|
|
20240424,150600,155085475,3835,3835,3835,3835,0
|
|
20240424,150500,155085475,3835,3835,3835,3835,0
|
|
20240424,150400,155085475,3835,3835,3835,3835,0
|
|
20240424,150300,155085475,3835,3835,3835,3835,0
|
|
20240424,150200,155085475,3835,3835,3835,3835,0
|
|
20240424,150100,155085475,3835,3835,3835,3835,5
|
|
20240424,150000,155066300,3850,3850,3850,3850,0
|
|
20240424,145900,155066300,3850,3850,3850,3850,0
|
|
20240424,145800,155066300,3850,3850,3850,3850,0
|
|
20240424,145700,155066300,3850,3850,3850,3850,0
|
|
20240424,145600,155066300,3850,3850,3850,3850,0
|
|
20240424,145500,155066300,3850,3850,3850,3850,0
|
|
20240424,145400,155066300,3850,3850,3850,3850,0
|
|
20240424,145300,155066300,3850,3850,3850,3850,0
|
|
20240424,145200,155066300,3850,3850,3850,3850,0
|
|
20240424,145100,155066300,3850,3850,3850,3850,0
|
|
20240424,145000,155066300,3850,3850,3850,3850,0
|
|
20240424,144900,155066300,3850,3850,3850,3850,0
|
|
20240424,144800,155066300,3850,3850,3850,3850,0
|
|
20240424,144700,155066300,3850,3850,3850,3850,0
|
|
20240424,144600,155066300,3850,3845,3850,3845,21
|
|
20240424,144500,154985455,3830,3830,3830,3830,40
|
|
20240424,144400,154832255,3835,3835,3835,3835,0
|
|
20240424,144300,154832255,3835,3835,3835,3835,0
|
|
20240424,144200,154832255,3835,3835,3835,3835,0
|
|
20240424,144100,154832255,3835,3835,3835,3835,150
|
|
20240424,144000,154257005,3835,3835,3835,3835,0
|
|
20240424,143900,154257005,3835,3835,3835,3835,0
|
|
20240424,143800,154257005,3835,3835,3835,3835,0
|
|
20240424,143700,154257005,3835,3835,3835,3835,350
|
|
20240424,143600,152914755,3830,3830,3830,3830,0
|
|
20240424,143500,152914755,3830,3830,3830,3830,0
|
|
20240424,143400,152914755,3830,3830,3830,3830,0
|
|
20240424,143300,152914755,3830,3830,3830,3830,228
|
|
20240424,143200,152041515,3845,3845,3845,3845,0
|
|
20240424,143100,152041515,3845,3845,3845,3845,144
|
|
20240424,143000,151487835,3845,3845,3845,3845,1
|
|
20240424,142900,151483990,3845,3845,3845,3845,0
|
|
20240424,142800,151483990,3845,3845,3845,3845,0
|
|
20240424,142700,151483990,3845,3845,3845,3845,0
|
|
20240424,142600,151483990,3845,3850,3850,3845,370
|
|
20240424,142500,150059515,3850,3850,3850,3850,0
|
|
20240424,142400,150059515,3850,3850,3850,3850,0
|
|
20240424,142300,150059515,3850,3850,3850,3850,0
|
|
20240424,142200,150059515,3850,3850,3850,3850,0
|
|
20240424,142100,150059515,3850,3850,3850,3850,0
|
|
20240424,142000,150059515,3850,3850,3850,3850,0
|
|
20240424,141900,150059515,3850,3835,3850,3835,514
|
|
20240424,141800,148088310,3850,3850,3850,3850,1
|
|
20240424,141700,148084460,3835,3835,3835,3835,2
|
|
20240424,141600,148076790,3845,3845,3845,3845,0
|
|
20240424,141500,148076790,3845,3845,3845,3845,0
|
|
20240424,141400,148076790,3845,3845,3845,3845,0
|
|
20240424,141300,148076790,3845,3845,3845,3845,0
|
|
20240424,141200,148076790,3845,3845,3845,3845,0
|
|
20240424,141100,148076790,3845,3845,3845,3845,2
|
|
20240424,141000,148069100,3850,3845,3850,3845,20
|
|
20240424,140900,147992140,3845,3845,3845,3845,1
|
|
20240424,140800,147988295,3830,3840,3840,3830,118
|
|
20240424,140700,147536325,3830,3830,3830,3830,0
|
|
20240424,140600,147536325,3830,3835,3835,3830,901
|
|
20240424,140500,144082135,3845,3845,3845,3845,10
|
|
20240424,140400,144043685,3845,3845,3845,3845,0
|
|
20240424,140300,144043685,3845,3845,3845,3845,0
|
|
20240424,140200,144043685,3845,3845,3845,3845,1
|
|
20240424,140100,144039840,3845,3845,3845,3845,304
|
|
20240424,140000,142870960,3845,3845,3845,3845,0
|
|
20240424,135900,142870960,3845,3845,3845,3845,20
|
|
20240424,135800,142794060,3850,3850,3850,3850,0
|
|
20240424,135700,142794060,3850,3850,3850,3850,0
|
|
20240424,135600,142794060,3850,3850,3850,3850,0
|
|
20240424,135500,142794060,3850,3850,3850,3850,0
|
|
20240424,135400,142794060,3850,3850,3850,3850,0
|
|
20240424,135300,142794060,3850,3850,3850,3850,0
|
|
20240424,135200,142794060,3850,3850,3850,3850,1
|
|
20240424,135100,142790210,3845,3845,3845,3845,0
|
|
20240424,135000,142790210,3845,3845,3845,3845,0
|
|
20240424,134900,142790210,3845,3845,3845,3845,0
|
|
20240424,134800,142790210,3845,3845,3845,3845,4
|
|
20240424,134700,142774830,3845,3845,3845,3845,0
|
|
20240424,134600,142774830,3845,3845,3845,3845,0
|
|
20240424,134500,142774830,3845,3845,3845,3845,0
|
|
20240424,134400,142774830,3845,3845,3845,3845,33
|
|
20240424,134300,142647945,3845,3845,3845,3845,0
|
|
20240424,134200,142647945,3845,3845,3845,3845,207
|
|
20240424,134100,141852030,3845,3845,3845,3845,383
|
|
20240424,134000,140379395,3845,3845,3845,3845,1
|
|
20240424,133900,140375550,3845,3845,3845,3845,0
|
|
20240424,133800,140375550,3845,3845,3845,3845,193
|
|
20240424,133700,139633465,3845,3845,3845,3845,0
|
|
20240424,133600,139633465,3845,3845,3845,3845,5150
|
|
20240424,133500,119831715,3845,3845,3845,3845,3778
|
|
20240424,133400,105305305,3850,3850,3850,3850,0
|
|
20240424,133300,105305305,3850,3850,3850,3850,0
|
|
20240424,133200,105305305,3850,3850,3850,3850,0
|
|
20240424,133100,105305305,3850,3845,3850,3845,4545
|
|
20240424,133000,87829775,3845,3845,3845,3845,100
|
|
20240424,132900,87445275,3845,3845,3845,3845,0
|
|
20240424,132800,87445275,3845,3845,3845,3845,218
|
|
20240424,132700,86607065,3845,3845,3845,3845,0
|
|
20240424,132600,86607065,3845,3845,3845,3845,0
|
|
20240424,132500,86607065,3845,3845,3845,3845,0
|
|
20240424,132400,86607065,3845,3850,3850,3845,6
|
|
20240424,132300,86583970,3850,3850,3850,3850,25
|
|
20240424,132200,86487720,3845,3845,3845,3845,0
|
|
20240424,132100,86487720,3845,3845,3845,3845,64
|
|
20240424,132000,86241640,3845,3845,3845,3845,5
|
|
20240424,131900,86222415,3845,3845,3845,3845,0
|
|
20240424,131800,86222415,3845,3845,3845,3845,0
|
|
20240424,131700,86222415,3845,3845,3845,3845,0
|
|
20240424,131600,86222415,3845,3845,3845,3845,0
|
|
20240424,131500,86222415,3845,3845,3845,3845,0
|
|
20240424,131400,86222415,3845,3845,3845,3845,1000
|
|
20240424,131300,82377415,3845,3845,3845,3845,900
|
|
20240424,131200,78916915,3850,3850,3850,3850,1
|
|
20240424,131100,78913065,3850,3850,3850,3850,80
|
|
20240424,131000,78605065,3850,3850,3850,3850,0
|
|
20240424,130900,78605065,3850,3850,3850,3850,1150
|
|
20240424,130800,74177565,3850,3850,3850,3850,0
|
|
20240424,130700,74177565,3850,3850,3850,3850,648
|
|
20240424,130600,71682765,3850,3840,3850,3840,3521
|
|
20240424,130500,58149040,3835,3835,3835,3835,0
|
|
20240424,130400,58149040,3835,3835,3835,3835,6
|
|
20240424,130300,58126030,3835,3835,3835,3835,10
|
|
20240424,130200,58087680,3835,3835,3835,3835,0
|
|
20240424,130100,58087680,3835,3835,3835,3835,0
|
|
20240424,130000,58087680,3835,3835,3835,3835,0
|
|
20240424,125900,58087680,3835,3835,3835,3835,0
|
|
20240424,125800,58087680,3835,3835,3835,3835,20
|
|
20240424,125700,58010980,3835,3835,3835,3835,0
|
|
20240424,125600,58010980,3835,3835,3835,3835,1
|
|
20240424,125500,58007145,3835,3835,3835,3835,0
|
|
20240424,125400,58007145,3835,3835,3835,3835,0
|
|
20240424,125300,58007145,3835,3835,3835,3835,0
|
|
20240424,125200,58007145,3835,3835,3835,3835,0
|
|
20240424,125100,58007145,3835,3835,3835,3835,231
|
|
20240424,125000,57121260,3835,3835,3835,3835,50
|
|
20240424,124900,56929510,3840,3840,3840,3840,1
|
|
20240424,124800,56925670,3835,3835,3835,3835,100
|
|
20240424,124700,56542170,3835,3835,3835,3835,0
|
|
20240424,124600,56542170,3835,3835,3835,3835,0
|
|
20240424,124500,56542170,3835,3835,3835,3835,0
|
|
20240424,124400,56542170,3835,3835,3835,3835,0
|
|
20240424,124300,56542170,3835,3835,3835,3835,0
|
|
20240424,124200,56542170,3835,3835,3835,3835,0
|
|
20240424,124100,56542170,3835,3835,3835,3835,0
|
|
20240424,124000,56542170,3835,3835,3835,3835,0
|
|
20240424,123900,56542170,3835,3835,3835,3835,0
|
|
20240424,123800,56542170,3835,3835,3835,3835,0
|
|
20240424,123700,56542170,3835,3835,3835,3835,0
|
|
20240424,123600,56542170,3835,3835,3835,3835,1
|
|
20240424,123500,56538335,3835,3835,3835,3835,0
|
|
20240424,123400,56538335,3835,3835,3835,3835,0
|
|
20240424,123300,56538335,3835,3835,3835,3835,0
|
|
20240424,123200,56538335,3835,3835,3835,3835,0
|
|
20240424,123100,56538335,3835,3835,3835,3835,823
|
|
20240424,123000,53382130,3835,3835,3835,3835,0
|
|
20240424,122900,53382130,3835,3835,3835,3835,10
|
|
20240424,122800,53343780,3835,3835,3835,3835,1
|
|
20240424,122700,53339945,3835,3835,3835,3835,4
|
|
20240424,122600,53324605,3820,3820,3820,3820,0
|
|
20240424,122500,53324605,3820,3820,3820,3820,0
|
|
20240424,122400,53324605,3820,3820,3820,3820,292
|
|
20240424,122300,52209165,3820,3835,3835,3820,56
|
|
20240424,122200,51994850,3835,3835,3835,3835,70
|
|
20240424,122100,51726400,3835,3835,3835,3835,0
|
|
20240424,122000,51726400,3835,3835,3835,3835,0
|
|
20240424,121900,51726400,3835,3835,3835,3835,0
|
|
20240424,121800,51726400,3835,3835,3835,3835,28
|
|
20240424,121700,51619020,3835,3835,3835,3835,0
|
|
20240424,121600,51619020,3835,3835,3835,3835,0
|
|
20240424,121500,51619020,3835,3835,3835,3835,0
|
|
20240424,121400,51619020,3835,3835,3835,3835,0
|
|
20240424,121300,51619020,3835,3835,3835,3835,0
|
|
20240424,121200,51619020,3835,3835,3835,3835,0
|
|
20240424,121100,51619020,3835,3835,3835,3835,0
|
|
20240424,121000,51619020,3835,3835,3835,3835,0
|
|
20240424,120900,51619020,3835,3835,3835,3835,0
|
|
20240424,120800,51619020,3835,3835,3835,3835,10
|
|
20240424,120700,51580670,3815,3815,3815,3815,0
|
|
20240424,120600,51580670,3815,3815,3815,3815,0
|
|
20240424,120500,51580670,3815,3815,3815,3815,0
|
|
20240424,120400,51580670,3815,3830,3830,3815,935
|
|
20240424,120300,48010165,3830,3830,3830,3830,100
|
|
20240424,120200,47627165,3830,3830,3830,3830,0
|
|
20240424,120100,47627165,3830,3830,3830,3830,0
|
|
20240424,120000,47627165,3830,3830,3830,3830,0
|
|
20240424,115900,47627165,3830,3830,3830,3830,0
|
|
20240424,115800,47627165,3830,3830,3830,3830,120
|
|
20240424,115700,47167565,3840,3840,3840,3840,78
|
|
20240424,115600,46868045,3845,3845,3845,3845,0
|
|
20240424,115500,46868045,3845,3840,3845,3840,2
|
|
20240424,115400,46860360,3845,3845,3845,3845,0
|
|
20240424,115300,46860360,3845,3845,3845,3845,0
|
|
20240424,115200,46860360,3845,3845,3845,3845,0
|
|
20240424,115100,46860360,3845,3845,3845,3845,0
|
|
20240424,115000,46860360,3845,3845,3845,3845,0
|
|
20240424,114900,46860360,3845,3845,3845,3845,9
|
|
20240424,114800,46825755,3840,3840,3840,3840,0
|
|
20240424,114700,46825755,3840,3840,3840,3840,0
|
|
20240424,114600,46825755,3840,3840,3840,3840,0
|
|
20240424,114500,46825755,3840,3840,3840,3840,0
|
|
20240424,114400,46825755,3840,3845,3845,3840,36
|
|
20240424,114300,46687385,3840,3840,3840,3840,0
|
|
20240424,114200,46687385,3840,3840,3840,3840,0
|
|
20240424,114100,46687385,3840,3840,3840,3840,0
|
|
20240424,114000,46687385,3840,3840,3840,3840,50
|
|
20240424,113900,46495385,3840,3840,3840,3840,0
|
|
20240424,113800,46495385,3840,3840,3840,3840,96
|
|
20240424,113700,46126745,3840,3840,3840,3840,501
|
|
20240424,113600,44202905,3840,3840,3840,3840,0
|
|
20240424,113500,44202905,3840,3840,3840,3840,177
|
|
20240424,113400,43523225,3845,3845,3845,3845,0
|
|
20240424,113300,43523225,3845,3845,3845,3845,0
|
|
20240424,113200,43523225,3845,3845,3845,3845,1
|
|
20240424,113100,43519380,3845,3845,3845,3845,48
|
|
20240424,113000,43334820,3845,3845,3845,3845,0
|
|
20240424,112900,43334820,3845,3845,3845,3845,0
|
|
20240424,112800,43334820,3845,3845,3845,3845,0
|
|
20240424,112700,43334820,3845,3845,3845,3845,75
|
|
20240424,112600,43046445,3840,3840,3840,3840,0
|
|
20240424,112500,43046445,3840,3840,3840,3840,0
|
|
20240424,112400,43046445,3840,3840,3840,3840,265
|
|
20240424,112300,42028845,3840,3840,3840,3840,0
|
|
20240424,112200,42028845,3840,3840,3840,3840,0
|
|
20240424,112100,42028845,3840,3840,3840,3840,0
|
|
20240424,112000,42028845,3840,3840,3840,3840,2
|
|
20240424,111900,42021165,3840,3840,3840,3840,0
|
|
20240424,111800,42021165,3840,3840,3840,3840,2
|
|
20240424,111700,42013485,3840,3840,3840,3840,0
|
|
20240424,111600,42013485,3840,3840,3840,3840,1
|
|
20240424,111500,42009645,3840,3840,3840,3840,0
|
|
20240424,111400,42009645,3840,3840,3840,3840,0
|
|
20240424,111300,42009645,3840,3840,3840,3840,0
|
|
20240424,111200,42009645,3840,3840,3840,3840,0
|
|
20240424,111100,42009645,3840,3840,3840,3840,0
|
|
20240424,111000,42009645,3840,3840,3840,3840,0
|
|
20240424,110900,42009645,3840,3840,3840,3840,10
|
|
20240424,110800,41971245,3840,3840,3840,3840,298
|
|
20240424,110700,40826925,3840,3840,3840,3840,0
|
|
20240424,110600,40826925,3840,3840,3840,3840,1
|
|
20240424,110500,40823085,3825,3825,3825,3825,0
|
|
20240424,110400,40823085,3825,3825,3825,3825,0
|
|
20240424,110300,40823085,3825,3825,3825,3825,1
|
|
20240424,110200,40819260,3840,3840,3840,3840,6
|
|
20240424,110100,40796220,3840,3840,3840,3840,0
|
|
20240424,110000,40796220,3840,3840,3840,3840,0
|
|
20240424,105900,40796220,3840,3840,3840,3840,0
|
|
20240424,105800,40796220,3840,3840,3840,3840,0
|
|
20240424,105700,40796220,3840,3840,3840,3840,0
|
|
20240424,105600,40796220,3840,3840,3840,3840,0
|
|
20240424,105500,40796220,3840,3835,3840,3835,60
|
|
20240424,105400,40565915,3835,3835,3835,3835,500
|
|
20240424,105300,38648415,3830,3830,3830,3830,110
|
|
20240424,105200,38227115,3830,3830,3830,3830,0
|
|
20240424,105100,38227115,3830,3830,3830,3830,0
|
|
20240424,105000,38227115,3830,3830,3830,3830,0
|
|
20240424,104900,38227115,3830,3830,3830,3830,500
|
|
20240424,104800,36312115,3825,3825,3825,3825,0
|
|
20240424,104700,36312115,3825,3825,3825,3825,0
|
|
20240424,104600,36312115,3825,3825,3825,3825,0
|
|
20240424,104500,36312115,3825,3825,3825,3825,0
|
|
20240424,104400,36312115,3825,3825,3825,3825,0
|
|
20240424,104300,36312115,3825,3825,3825,3825,0
|
|
20240424,104200,36312115,3825,3825,3825,3825,0
|
|
20240424,104100,36312115,3825,3825,3825,3825,0
|
|
20240424,104000,36312115,3825,3825,3825,3825,0
|
|
20240424,103900,36312115,3825,3825,3825,3825,0
|
|
20240424,103800,36312115,3825,3825,3825,3825,1
|
|
20240424,103700,36308290,3830,3830,3830,3830,0
|
|
20240424,103600,36308290,3830,3830,3830,3830,0
|
|
20240424,103500,36308290,3830,3830,3830,3830,0
|
|
20240424,103400,36308290,3830,3830,3830,3830,11
|
|
20240424,103300,36266160,3820,3820,3820,3820,0
|
|
20240424,103200,36266160,3820,3820,3820,3820,0
|
|
20240424,103100,36266160,3820,3820,3820,3820,0
|
|
20240424,103000,36266160,3820,3820,3820,3820,0
|
|
20240424,102900,36266160,3820,3820,3820,3820,0
|
|
20240424,102800,36266160,3820,3820,3820,3820,0
|
|
20240424,102700,36266160,3820,3820,3820,3820,50
|
|
20240424,102600,36075160,3820,3820,3820,3820,439
|
|
20240424,102500,34398180,3820,3815,3820,3815,2
|
|
20240424,102400,34390545,3820,3820,3820,3820,27
|
|
20240424,102300,34287405,3820,3820,3820,3820,50
|
|
20240424,102200,34096405,3815,3815,3815,3815,0
|
|
20240424,102100,34096405,3815,3815,3815,3815,1
|
|
20240424,102000,34092590,3820,3820,3820,3820,0
|
|
20240424,101900,34092590,3820,3820,3820,3820,5
|
|
20240424,101800,34073490,3815,3815,3815,3815,0
|
|
20240424,101700,34073490,3815,3815,3815,3815,0
|
|
20240424,101600,34073490,3815,3815,3815,3815,1
|
|
20240424,101500,34069675,3815,3820,3820,3815,303
|
|
20240424,101400,32912220,3825,3825,3825,3825,38
|
|
20240424,101300,32766870,3825,3835,3835,3825,1101
|
|
20240424,101200,28555535,3830,3830,3830,3830,0
|
|
20240424,101100,28555535,3830,3830,3830,3830,505
|
|
20240424,101000,26621385,3835,3835,3835,3835,0
|
|
20240424,100900,26621385,3835,3835,3835,3835,0
|
|
20240424,100800,26621385,3835,3835,3835,3835,0
|
|
20240424,100700,26621385,3835,3835,3835,3835,0
|
|
20240424,100600,26621385,3835,3835,3835,3835,0
|
|
20240424,100500,26621385,3835,3835,3835,3835,0
|
|
20240424,100400,26621385,3835,3835,3835,3835,2
|
|
20240424,100300,26613715,3835,3835,3835,3835,0
|
|
20240424,100200,26613715,3835,3835,3835,3835,1350
|
|
20240424,100100,21436465,3830,3830,3830,3830,497
|
|
20240424,100000,19532955,3830,3830,3830,3830,0
|
|
20240424,095900,19532955,3830,3830,3830,3830,1000
|
|
20240424,095800,15702955,3830,3830,3830,3830,0
|
|
20240424,095700,15702955,3830,3830,3830,3830,200
|
|
20240424,095600,14936955,3825,3825,3825,3825,0
|
|
20240424,095500,14936955,3825,3825,3825,3825,0
|
|
20240424,095400,14936955,3825,3825,3825,3825,211
|
|
20240424,095300,14129880,3825,3825,3825,3825,0
|
|
20240424,095200,14129880,3825,3825,3825,3825,0
|
|
20240424,095100,14129880,3825,3825,3825,3825,0
|
|
20240424,095000,14129880,3825,3825,3825,3825,0
|
|
20240424,094900,14129880,3825,3825,3825,3825,2
|
|
20240424,094800,14122230,3820,3820,3820,3820,0
|
|
20240424,094700,14122230,3820,3820,3820,3820,0
|
|
20240424,094600,14122230,3820,3820,3820,3820,0
|
|
20240424,094500,14122230,3820,3820,3820,3820,0
|
|
20240424,094400,14122230,3820,3820,3820,3820,1
|
|
20240424,094300,14118410,3825,3825,3825,3825,0
|
|
20240424,094200,14118410,3825,3825,3825,3825,4
|
|
20240424,094100,14103110,3825,3825,3825,3825,42
|
|
20240424,094000,13942460,3825,3825,3825,3825,0
|
|
20240424,093900,13942460,3825,3825,3825,3825,0
|
|
20240424,093800,13942460,3825,3825,3825,3825,1
|
|
20240424,093700,13938635,3825,3825,3825,3825,0
|
|
20240424,093600,13938635,3825,3825,3825,3825,2
|
|
20240424,093500,13930985,3830,3830,3830,3830,0
|
|
20240424,093400,13930985,3830,3830,3830,3830,672
|
|
20240424,093300,11357225,3830,3830,3830,3830,471
|
|
20240424,093200,9553295,3830,3830,3830,3830,0
|
|
20240424,093100,9553295,3830,3830,3830,3830,0
|
|
20240424,093000,9553295,3830,3825,3830,3825,38
|
|
20240424,092900,9407890,3830,3830,3830,3830,0
|
|
20240424,092800,9407890,3830,3830,3830,3830,1
|
|
20240424,092700,9404060,3830,3830,3830,3830,0
|
|
20240424,092600,9404060,3830,3830,3830,3830,49
|
|
20240424,092500,9216390,3830,3830,3830,3830,49
|
|
20240424,092400,9028720,3830,3830,3830,3830,0
|
|
20240424,092300,9028720,3830,3830,3830,3830,0
|
|
20240424,092200,9028720,3830,3830,3830,3830,0
|
|
20240424,092100,9028720,3830,3830,3830,3830,1
|
|
20240424,092000,9024890,3830,3830,3830,3830,0
|
|
20240424,091900,9024890,3830,3830,3830,3830,80
|
|
20240424,091800,8718490,3830,3830,3830,3830,1
|
|
20240424,091700,8714660,3815,3815,3815,3815,0
|
|
20240424,091600,8714660,3815,3815,3815,3815,0
|
|
20240424,091500,8714660,3815,3820,3820,3815,108
|
|
20240424,091400,8302590,3830,3830,3830,3830,0
|
|
20240424,091300,8302590,3830,3830,3830,3830,1
|
|
20240424,091200,8298760,3830,3830,3830,3830,1
|
|
20240424,091100,8294930,3830,3830,3830,3830,0
|
|
20240424,091000,8294930,3830,3830,3830,3830,0
|
|
20240424,090900,8294930,3830,3830,3830,3830,0
|
|
20240424,090800,8294930,3830,3830,3830,3830,1
|
|
20240424,090700,8291100,3825,3825,3825,3825,10
|
|
20240424,090600,8252850,3820,3820,3820,3820,970
|
|
20240424,090500,4547450,3820,3820,3820,3820,31
|
|
20240424,090400,4429030,3815,3815,3815,3815,0
|
|
20240424,090300,4429030,3815,3815,3815,3815,0
|
|
20240424,090200,4429030,3815,3805,3815,3805,396
|
|
20240424,090100,2922240,3805,3805,3805,3805,605
|
|
20240424,090000,620215,3805,3805,3805,3805,163
|