585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184200,121819055,3810,3810,3810,3810,265
|
|
20240425,184100,121819055,3810,3810,3810,3810,0
|
|
20240425,184000,121819055,3810,3810,3810,3810,0
|
|
20240425,183900,121819055,3810,3810,3810,3810,0
|
|
20240425,183800,121819055,3810,3810,3810,3810,0
|
|
20240425,183700,121819055,3810,3810,3810,3810,0
|
|
20240425,183600,121819055,3810,3810,3810,3810,0
|
|
20240425,183500,121819055,3810,3810,3810,3810,0
|
|
20240425,183400,121819055,3810,3810,3810,3810,0
|
|
20240425,183300,121819055,3810,3810,3810,3810,0
|
|
20240425,183200,121819055,3810,3810,3810,3810,0
|
|
20240425,183100,121819055,3810,3810,3810,3810,0
|
|
20240425,183000,121819055,3810,3810,3810,3810,0
|
|
20240425,182900,121819055,3810,3810,3810,3810,0
|
|
20240425,182800,121819055,3810,3810,3810,3810,0
|
|
20240425,182700,121819055,3810,3810,3810,3810,0
|
|
20240425,182600,121819055,3810,3810,3810,3810,0
|
|
20240425,182500,121819055,3810,3810,3810,3810,0
|
|
20240425,182400,121819055,3810,3810,3810,3810,0
|
|
20240425,182300,121819055,3810,3810,3810,3810,0
|
|
20240425,182200,121819055,3810,3810,3810,3810,0
|
|
20240425,182100,121819055,3810,3810,3810,3810,0
|
|
20240425,182000,121819055,3810,3810,3810,3810,0
|
|
20240425,181900,121819055,3810,3810,3810,3810,0
|
|
20240425,181800,121819055,3810,3810,3810,3810,0
|
|
20240425,181700,121819055,3810,3810,3810,3810,0
|
|
20240425,181600,121819055,3810,3810,3810,3810,0
|
|
20240425,181500,121819055,3810,3810,3810,3810,0
|
|
20240425,181400,121819055,3810,3810,3810,3810,0
|
|
20240425,181300,121819055,3810,3810,3810,3810,0
|
|
20240425,181200,121819055,3810,3810,3810,3810,265
|
|
20240425,181100,121819055,3810,3810,3810,3810,0
|
|
20240425,181000,121819055,3810,3810,3810,3810,0
|
|
20240425,180900,121819055,3810,3810,3810,3810,0
|
|
20240425,180800,121819055,3810,3810,3810,3810,0
|
|
20240425,180700,121819055,3810,3810,3810,3810,0
|
|
20240425,180600,121819055,3810,3810,3810,3810,0
|
|
20240425,180500,121819055,3810,3810,3810,3810,0
|
|
20240425,180400,121819055,3810,3810,3810,3810,0
|
|
20240425,180300,121819055,3810,3810,3810,3810,0
|
|
20240425,180200,121819055,3810,3810,3810,3810,0
|
|
20240425,180100,121819055,3810,3810,3810,3810,0
|
|
20240425,180000,121819055,3810,3810,3810,3810,0
|
|
20240425,175900,121819055,3810,3810,3810,3810,0
|
|
20240425,175800,121819055,3810,3810,3810,3810,0
|
|
20240425,175700,121819055,3810,3810,3810,3810,0
|
|
20240425,175600,121819055,3810,3810,3810,3810,0
|
|
20240425,175500,121819055,3810,3810,3810,3810,0
|
|
20240425,175400,121819055,3810,3810,3810,3810,0
|
|
20240425,175300,121819055,3810,3810,3810,3810,0
|
|
20240425,175200,121819055,3810,3810,3810,3810,0
|
|
20240425,175100,121819055,3810,3810,3810,3810,0
|
|
20240425,175000,121819055,3810,3810,3810,3810,0
|
|
20240425,174900,121819055,3810,3810,3810,3810,0
|
|
20240425,174800,121819055,3810,3810,3810,3810,0
|
|
20240425,174700,121819055,3810,3810,3810,3810,0
|
|
20240425,174600,121819055,3810,3810,3810,3810,0
|
|
20240425,174500,121819055,3810,3810,3810,3810,0
|
|
20240425,174400,121819055,3810,3810,3810,3810,0
|
|
20240425,174300,121819055,3810,3810,3810,3810,0
|
|
20240425,174200,121819055,3810,3810,3810,3810,265
|
|
20240425,174100,121819055,3810,3810,3810,3810,0
|
|
20240425,174000,121819055,3810,3810,3810,3810,0
|
|
20240425,173900,121819055,3810,3810,3810,3810,0
|
|
20240425,173800,121819055,3810,3810,3810,3810,0
|
|
20240425,173700,121819055,3810,3810,3810,3810,0
|
|
20240425,173600,121819055,3810,3810,3810,3810,0
|
|
20240425,173500,121819055,3810,3810,3810,3810,0
|
|
20240425,173400,121819055,3810,3810,3810,3810,0
|
|
20240425,173300,121819055,3810,3810,3810,3810,0
|
|
20240425,173200,121819055,3810,3810,3810,3810,0
|
|
20240425,173100,121819055,3810,3810,3810,3810,0
|
|
20240425,173000,121819055,3810,3810,3810,3810,0
|
|
20240425,172900,121819055,3810,3810,3810,3810,0
|
|
20240425,172800,121819055,3810,3810,3810,3810,0
|
|
20240425,172700,121819055,3810,3810,3810,3810,0
|
|
20240425,172600,121819055,3810,3810,3810,3810,0
|
|
20240425,172500,121819055,3810,3810,3810,3810,0
|
|
20240425,172400,121819055,3810,3810,3810,3810,0
|
|
20240425,172300,121819055,3810,3810,3810,3810,0
|
|
20240425,172200,121819055,3810,3810,3810,3810,0
|
|
20240425,172100,121819055,3810,3810,3810,3810,0
|
|
20240425,172000,121819055,3810,3810,3810,3810,0
|
|
20240425,171900,121819055,3810,3810,3810,3810,0
|
|
20240425,171800,121819055,3810,3810,3810,3810,0
|
|
20240425,171700,121819055,3810,3810,3810,3810,0
|
|
20240425,171600,121819055,3810,3810,3810,3810,0
|
|
20240425,171500,121819055,3810,3810,3810,3810,0
|
|
20240425,171400,121819055,3810,3810,3810,3810,0
|
|
20240425,171300,121819055,3810,3810,3810,3810,0
|
|
20240425,171200,121819055,3810,3810,3810,3810,265
|
|
20240425,171100,121819055,3810,3810,3810,3810,0
|
|
20240425,171000,121819055,3810,3810,3810,3810,0
|
|
20240425,170900,121819055,3810,3810,3810,3810,0
|
|
20240425,170800,121819055,3810,3810,3810,3810,0
|
|
20240425,170700,121819055,3810,3810,3810,3810,0
|
|
20240425,170600,121819055,3810,3810,3810,3810,0
|
|
20240425,170500,121819055,3810,3810,3810,3810,0
|
|
20240425,170400,121819055,3810,3810,3810,3810,0
|
|
20240425,170300,121819055,3810,3810,3810,3810,0
|
|
20240425,170200,121819055,3810,3810,3810,3810,0
|
|
20240425,170100,121819055,3810,3810,3810,3810,0
|
|
20240425,170000,121819055,3810,3810,3810,3810,0
|
|
20240425,165900,121819055,3810,3810,3810,3810,0
|
|
20240425,165800,121819055,3810,3810,3810,3810,0
|
|
20240425,165700,121819055,3810,3810,3810,3810,0
|
|
20240425,165600,121819055,3810,3810,3810,3810,0
|
|
20240425,165500,121819055,3810,3810,3810,3810,0
|
|
20240425,165400,121819055,3810,3810,3810,3810,0
|
|
20240425,165300,121819055,3810,3810,3810,3810,0
|
|
20240425,165200,121819055,3810,3810,3810,3810,0
|
|
20240425,165100,121819055,3810,3810,3810,3810,0
|
|
20240425,165000,121819055,3810,3810,3810,3810,0
|
|
20240425,164900,121819055,3810,3810,3810,3810,0
|
|
20240425,164800,121819055,3810,3810,3810,3810,0
|
|
20240425,164700,121819055,3810,3810,3810,3810,0
|
|
20240425,164600,121819055,3810,3810,3810,3810,0
|
|
20240425,164500,121819055,3810,3810,3810,3810,0
|
|
20240425,164400,121819055,3810,3810,3810,3810,0
|
|
20240425,164300,121819055,3810,3810,3810,3810,0
|
|
20240425,164200,121819055,3810,3810,3810,3810,265
|
|
20240425,164100,121819055,3810,3810,3810,3810,0
|
|
20240425,164000,121819055,3810,3810,3810,3810,0
|
|
20240425,163900,121819055,3810,3810,3810,3810,0
|
|
20240425,163800,121819055,3810,3810,3810,3810,0
|
|
20240425,163700,121819055,3810,3810,3810,3810,0
|
|
20240425,163600,121819055,3810,3810,3810,3810,0
|
|
20240425,163500,121819055,3810,3810,3810,3810,0
|
|
20240425,163400,121819055,3810,3810,3810,3810,0
|
|
20240425,163300,121819055,3810,3810,3810,3810,0
|
|
20240425,163200,121819055,3810,3810,3810,3810,0
|
|
20240425,163100,121819055,3810,3810,3810,3810,0
|
|
20240425,163000,121819055,3810,3810,3810,3810,0
|
|
20240425,162900,121819055,3810,3810,3810,3810,0
|
|
20240425,162800,121819055,3810,3810,3810,3810,0
|
|
20240425,162700,121819055,3810,3810,3810,3810,0
|
|
20240425,162600,121819055,3810,3810,3810,3810,0
|
|
20240425,162500,121819055,3810,3810,3810,3810,0
|
|
20240425,162400,121819055,3810,3810,3810,3810,0
|
|
20240425,162300,121819055,3810,3810,3810,3810,0
|
|
20240425,162200,121819055,3810,3810,3810,3810,0
|
|
20240425,162100,121819055,3810,3810,3810,3810,0
|
|
20240425,162000,121819055,3810,3810,3810,3810,0
|
|
20240425,161900,121819055,3810,3810,3810,3810,0
|
|
20240425,161800,121819055,3810,3810,3810,3810,0
|
|
20240425,161700,121819055,3810,3810,3810,3810,0
|
|
20240425,161600,121819055,3810,3810,3810,3810,0
|
|
20240425,161500,121819055,3810,3810,3810,3810,0
|
|
20240425,161400,121819055,3810,3810,3810,3810,0
|
|
20240425,161300,121819055,3810,3810,3810,3810,0
|
|
20240425,161200,121819055,3810,3810,3810,3810,265
|
|
20240425,161100,121819055,3810,3810,3810,3810,0
|
|
20240425,161000,121819055,3810,3810,3810,3810,0
|
|
20240425,160900,121819055,3810,3810,3810,3810,0
|
|
20240425,160800,121819055,3810,3810,3810,3810,0
|
|
20240425,160700,121819055,3810,3810,3810,3810,0
|
|
20240425,160600,121819055,3810,3810,3810,3810,0
|
|
20240425,160500,121819055,3810,3810,3810,3810,0
|
|
20240425,160400,121819055,3810,3810,3810,3810,0
|
|
20240425,160300,121819055,3810,3810,3810,3810,0
|
|
20240425,160200,121819055,3810,3810,3810,3810,0
|
|
20240425,160100,121819055,3810,3810,3810,3810,0
|
|
20240425,160000,121819055,3810,3810,3810,3810,0
|
|
20240425,155900,121819055,3810,3810,3810,3810,0
|
|
20240425,155800,121819055,3810,3810,3810,3810,0
|
|
20240425,155700,121819055,3810,3810,3810,3810,0
|
|
20240425,155600,121819055,3810,3810,3810,3810,0
|
|
20240425,155500,121819055,3810,3810,3810,3810,0
|
|
20240425,155400,121819055,3810,3810,3810,3810,0
|
|
20240425,155300,121819055,3810,3810,3810,3810,0
|
|
20240425,155200,121819055,3810,3810,3810,3810,0
|
|
20240425,155100,121819055,3810,3810,3810,3810,0
|
|
20240425,155000,121819055,3810,3810,3810,3810,0
|
|
20240425,154900,121819055,3810,3810,3810,3810,0
|
|
20240425,154800,121819055,3810,3810,3810,3810,0
|
|
20240425,154700,121819055,3810,3810,3810,3810,0
|
|
20240425,154600,121819055,3810,3810,3810,3810,0
|
|
20240425,154500,121819055,3810,3810,3810,3810,0
|
|
20240425,154400,121819055,3810,3810,3810,3810,0
|
|
20240425,154300,121819055,3810,3810,3810,3810,0
|
|
20240425,154200,121819055,3810,3810,3810,3810,265
|
|
20240425,154100,121819055,3810,3810,3810,3810,0
|
|
20240425,154000,121819055,3810,3810,3810,3810,0
|
|
20240425,153900,121819055,3810,3810,3810,3810,0
|
|
20240425,153800,121819055,3810,3810,3810,3810,0
|
|
20240425,153700,121819055,3810,3810,3810,3810,0
|
|
20240425,153600,121819055,3810,3810,3810,3810,0
|
|
20240425,153500,121819055,3810,3810,3810,3810,0
|
|
20240425,153400,121819055,3810,3810,3810,3810,0
|
|
20240425,153300,121819055,3810,3810,3810,3810,0
|
|
20240425,153200,121819055,3810,3810,3810,3810,0
|
|
20240425,153100,121819055,3810,3810,3810,3810,0
|
|
20240425,153000,121819055,3810,3810,3810,3810,265
|
|
20240425,152900,120809405,3820,3820,3820,3820,0
|
|
20240425,152800,120809405,3820,3820,3820,3820,0
|
|
20240425,152700,120809405,3820,3820,3820,3820,0
|
|
20240425,152600,120809405,3820,3820,3820,3820,0
|
|
20240425,152500,120809405,3820,3820,3820,3820,0
|
|
20240425,152400,120809405,3820,3820,3820,3820,0
|
|
20240425,152300,120809405,3820,3820,3820,3820,0
|
|
20240425,152200,120809405,3820,3820,3820,3820,0
|
|
20240425,152100,120809405,3820,3820,3820,3820,0
|
|
20240425,152000,120809405,3820,3820,3820,3820,0
|
|
20240425,151900,120809405,3820,3820,3820,3820,0
|
|
20240425,151800,120809405,3820,3820,3820,3820,0
|
|
20240425,151700,120809405,3820,3820,3820,3820,0
|
|
20240425,151600,120809405,3820,3820,3820,3820,17
|
|
20240425,151500,120744465,3820,3820,3820,3820,0
|
|
20240425,151400,120744465,3820,3820,3820,3820,5
|
|
20240425,151300,120725365,3820,3820,3820,3820,0
|
|
20240425,151200,120725365,3820,3820,3820,3820,2
|
|
20240425,151100,120717725,3820,3820,3820,3820,0
|
|
20240425,151000,120717725,3820,3820,3820,3820,0
|
|
20240425,150900,120717725,3820,3820,3820,3820,0
|
|
20240425,150800,120717725,3820,3820,3820,3820,0
|
|
20240425,150700,120717725,3820,3820,3820,3820,0
|
|
20240425,150600,120717725,3820,3820,3820,3820,0
|
|
20240425,150500,120717725,3820,3820,3820,3820,8
|
|
20240425,150400,120687165,3820,3820,3820,3820,0
|
|
20240425,150300,120687165,3820,3820,3820,3820,0
|
|
20240425,150200,120687165,3820,3820,3820,3820,0
|
|
20240425,150100,120687165,3820,3820,3820,3820,0
|
|
20240425,150000,120687165,3820,3820,3820,3820,0
|
|
20240425,145900,120687165,3820,3820,3820,3820,0
|
|
20240425,145800,120687165,3820,3820,3820,3820,0
|
|
20240425,145700,120687165,3820,3820,3820,3820,0
|
|
20240425,145600,120687165,3820,3820,3820,3820,0
|
|
20240425,145500,120687165,3820,3820,3820,3820,0
|
|
20240425,145400,120687165,3820,3820,3820,3820,0
|
|
20240425,145300,120687165,3820,3820,3820,3820,0
|
|
20240425,145200,120687165,3820,3820,3820,3820,0
|
|
20240425,145100,120687165,3820,3820,3820,3820,2
|
|
20240425,145000,120679525,3820,3820,3820,3820,1
|
|
20240425,144900,120675705,3820,3820,3820,3820,0
|
|
20240425,144800,120675705,3820,3820,3820,3820,0
|
|
20240425,144700,120675705,3820,3820,3820,3820,0
|
|
20240425,144600,120675705,3820,3820,3820,3820,0
|
|
20240425,144500,120675705,3820,3820,3820,3820,0
|
|
20240425,144400,120675705,3820,3820,3820,3820,2
|
|
20240425,144300,120668065,3810,3810,3810,3810,0
|
|
20240425,144200,120668065,3810,3810,3810,3810,0
|
|
20240425,144100,120668065,3810,3810,3810,3810,0
|
|
20240425,144000,120668065,3810,3810,3810,3810,100
|
|
20240425,143900,120287065,3815,3815,3815,3815,0
|
|
20240425,143800,120287065,3815,3815,3815,3815,530
|
|
20240425,143700,118265115,3820,3820,3820,3820,0
|
|
20240425,143600,118265115,3820,3820,3820,3820,0
|
|
20240425,143500,118265115,3820,3820,3820,3820,0
|
|
20240425,143400,118265115,3820,3820,3820,3820,0
|
|
20240425,143300,118265115,3820,3820,3820,3820,0
|
|
20240425,143200,118265115,3820,3820,3820,3820,0
|
|
20240425,143100,118265115,3820,3820,3820,3820,0
|
|
20240425,143000,118265115,3820,3820,3820,3820,0
|
|
20240425,142900,118265115,3820,3820,3820,3820,0
|
|
20240425,142800,118265115,3820,3820,3820,3820,0
|
|
20240425,142700,118265115,3820,3820,3820,3820,0
|
|
20240425,142600,118265115,3820,3815,3820,3815,512
|
|
20240425,142500,116311700,3820,3825,3825,3820,40
|
|
20240425,142400,116158790,3830,3830,3830,3830,1
|
|
20240425,142300,116154960,3825,3825,3825,3825,0
|
|
20240425,142200,116154960,3825,3825,3825,3825,0
|
|
20240425,142100,116154960,3825,3825,3825,3825,53
|
|
20240425,142000,115952235,3825,3825,3825,3825,0
|
|
20240425,141900,115952235,3825,3825,3825,3825,0
|
|
20240425,141800,115952235,3825,3825,3825,3825,0
|
|
20240425,141700,115952235,3825,3825,3825,3825,40
|
|
20240425,141600,115799235,3830,3830,3830,3830,0
|
|
20240425,141500,115799235,3830,3830,3830,3830,0
|
|
20240425,141400,115799235,3830,3830,3830,3830,0
|
|
20240425,141300,115799235,3830,3830,3830,3830,0
|
|
20240425,141200,115799235,3830,3830,3830,3830,0
|
|
20240425,141100,115799235,3830,3830,3830,3830,0
|
|
20240425,141000,115799235,3830,3830,3830,3830,0
|
|
20240425,140900,115799235,3830,3830,3830,3830,0
|
|
20240425,140800,115799235,3830,3830,3830,3830,0
|
|
20240425,140700,115799235,3830,3830,3830,3830,0
|
|
20240425,140600,115799235,3830,3830,3830,3830,0
|
|
20240425,140500,115799235,3830,3830,3830,3830,0
|
|
20240425,140400,115799235,3830,3830,3830,3830,0
|
|
20240425,140300,115799235,3830,3830,3830,3830,0
|
|
20240425,140200,115799235,3830,3830,3830,3830,0
|
|
20240425,140100,115799235,3830,3830,3830,3830,0
|
|
20240425,140000,115799235,3830,3830,3830,3830,0
|
|
20240425,135900,115799235,3830,3830,3830,3830,0
|
|
20240425,135800,115799235,3830,3830,3830,3830,0
|
|
20240425,135700,115799235,3830,3830,3830,3830,0
|
|
20240425,135600,115799235,3830,3830,3830,3830,20
|
|
20240425,135500,115722635,3810,3810,3810,3810,0
|
|
20240425,135400,115722635,3810,3810,3810,3810,0
|
|
20240425,135300,115722635,3810,3810,3810,3810,0
|
|
20240425,135200,115722635,3810,3810,3810,3810,0
|
|
20240425,135100,115722635,3810,3810,3810,3810,0
|
|
20240425,135000,115722635,3810,3810,3810,3810,0
|
|
20240425,134900,115722635,3810,3810,3810,3810,0
|
|
20240425,134800,115722635,3810,3810,3810,3810,0
|
|
20240425,134700,115722635,3810,3810,3810,3810,0
|
|
20240425,134600,115722635,3810,3810,3810,3810,0
|
|
20240425,134500,115722635,3810,3810,3810,3810,0
|
|
20240425,134400,115722635,3810,3810,3810,3810,0
|
|
20240425,134300,115722635,3810,3810,3810,3810,0
|
|
20240425,134200,115722635,3810,3810,3810,3810,0
|
|
20240425,134100,115722635,3810,3810,3810,3810,0
|
|
20240425,134000,115722635,3810,3810,3810,3810,272
|
|
20240425,133900,114686315,3820,3820,3820,3820,0
|
|
20240425,133800,114686315,3820,3820,3820,3820,28
|
|
20240425,133700,114579355,3830,3830,3830,3830,0
|
|
20240425,133600,114579355,3830,3830,3830,3830,0
|
|
20240425,133500,114579355,3830,3830,3830,3830,0
|
|
20240425,133400,114579355,3830,3830,3830,3830,0
|
|
20240425,133300,114579355,3830,3830,3830,3830,0
|
|
20240425,133200,114579355,3830,3830,3830,3830,0
|
|
20240425,133100,114579355,3830,3830,3830,3830,2
|
|
20240425,133000,114571695,3830,3830,3830,3830,0
|
|
20240425,132900,114571695,3830,3830,3830,3830,3
|
|
20240425,132800,114560205,3830,3830,3830,3830,0
|
|
20240425,132700,114560205,3830,3830,3830,3830,0
|
|
20240425,132600,114560205,3830,3830,3830,3830,0
|
|
20240425,132500,114560205,3830,3830,3830,3830,0
|
|
20240425,132400,114560205,3830,3830,3830,3830,0
|
|
20240425,132300,114560205,3830,3830,3830,3830,0
|
|
20240425,132200,114560205,3830,3830,3830,3830,0
|
|
20240425,132100,114560205,3830,3830,3830,3830,0
|
|
20240425,132000,114560205,3830,3830,3830,3830,0
|
|
20240425,131900,114560205,3830,3830,3830,3830,20
|
|
20240425,131800,114483605,3820,3820,3820,3820,0
|
|
20240425,131700,114483605,3820,3820,3820,3820,0
|
|
20240425,131600,114483605,3820,3820,3820,3820,61
|
|
20240425,131500,114250585,3805,3805,3805,3805,0
|
|
20240425,131400,114250585,3805,3805,3805,3805,0
|
|
20240425,131300,114250585,3805,3815,3815,3805,1464
|
|
20240425,131200,108678365,3820,3820,3820,3820,0
|
|
20240425,131100,108678365,3820,3820,3820,3820,0
|
|
20240425,131000,108678365,3820,3820,3820,3820,0
|
|
20240425,130900,108678365,3820,3820,3820,3820,0
|
|
20240425,130800,108678365,3820,3820,3820,3820,100
|
|
20240425,130700,108296365,3820,3820,3820,3820,0
|
|
20240425,130600,108296365,3820,3820,3820,3820,35
|
|
20240425,130500,108162665,3815,3815,3815,3815,0
|
|
20240425,130400,108162665,3815,3815,3815,3815,0
|
|
20240425,130300,108162665,3815,3815,3815,3815,0
|
|
20240425,130200,108162665,3815,3815,3815,3815,0
|
|
20240425,130100,108162665,3815,3815,3815,3815,0
|
|
20240425,130000,108162665,3815,3815,3815,3815,0
|
|
20240425,125900,108162665,3815,3815,3815,3815,0
|
|
20240425,125800,108162665,3815,3815,3815,3815,0
|
|
20240425,125700,108162665,3815,3815,3815,3815,0
|
|
20240425,125600,108162665,3815,3815,3815,3815,0
|
|
20240425,125500,108162665,3815,3815,3815,3815,0
|
|
20240425,125400,108162665,3815,3815,3815,3815,0
|
|
20240425,125300,108162665,3815,3815,3815,3815,0
|
|
20240425,125200,108162665,3815,3815,3815,3815,0
|
|
20240425,125100,108162665,3815,3815,3815,3815,534
|
|
20240425,125000,106125455,3820,3820,3820,3820,0
|
|
20240425,124900,106125455,3820,3820,3820,3820,0
|
|
20240425,124800,106125455,3820,3820,3820,3820,313
|
|
20240425,124700,104929795,3830,3830,3830,3830,0
|
|
20240425,124600,104929795,3830,3830,3830,3830,0
|
|
20240425,124500,104929795,3830,3830,3830,3830,0
|
|
20240425,124400,104929795,3830,3830,3830,3830,0
|
|
20240425,124300,104929795,3830,3830,3830,3830,0
|
|
20240425,124200,104929795,3830,3830,3830,3830,0
|
|
20240425,124100,104929795,3830,3830,3830,3830,0
|
|
20240425,124000,104929795,3830,3830,3830,3830,0
|
|
20240425,123900,104929795,3830,3830,3830,3830,14
|
|
20240425,123800,104876175,3830,3830,3830,3830,1
|
|
20240425,123700,104872345,3830,3830,3830,3830,1
|
|
20240425,123600,104868515,3815,3815,3815,3815,0
|
|
20240425,123500,104868515,3815,3815,3815,3815,0
|
|
20240425,123400,104868515,3815,3815,3815,3815,0
|
|
20240425,123300,104868515,3815,3815,3815,3815,0
|
|
20240425,123200,104868515,3815,3815,3815,3815,27
|
|
20240425,123100,104765510,3820,3820,3820,3820,500
|
|
20240425,123000,102855510,3820,3820,3820,3820,0
|
|
20240425,122900,102855510,3820,3820,3820,3820,0
|
|
20240425,122800,102855510,3820,3820,3820,3820,0
|
|
20240425,122700,102855510,3820,3820,3820,3820,0
|
|
20240425,122600,102855510,3820,3820,3820,3820,0
|
|
20240425,122500,102855510,3820,3820,3820,3820,0
|
|
20240425,122400,102855510,3820,3820,3820,3820,175
|
|
20240425,122300,102187010,3820,3820,3820,3820,0
|
|
20240425,122200,102187010,3820,3820,3820,3820,0
|
|
20240425,122100,102187010,3820,3820,3820,3820,0
|
|
20240425,122000,102187010,3820,3820,3820,3820,0
|
|
20240425,121900,102187010,3820,3820,3820,3820,0
|
|
20240425,121800,102187010,3820,3820,3820,3820,0
|
|
20240425,121700,102187010,3820,3820,3820,3820,0
|
|
20240425,121600,102187010,3820,3820,3820,3820,0
|
|
20240425,121500,102187010,3820,3820,3820,3820,0
|
|
20240425,121400,102187010,3820,3820,3820,3820,0
|
|
20240425,121300,102187010,3820,3820,3820,3820,0
|
|
20240425,121200,102187010,3820,3820,3820,3820,0
|
|
20240425,121100,102187010,3820,3820,3820,3820,0
|
|
20240425,121000,102187010,3820,3820,3820,3820,0
|
|
20240425,120900,102187010,3820,3820,3820,3820,0
|
|
20240425,120800,102187010,3820,3820,3820,3820,0
|
|
20240425,120700,102187010,3820,3820,3820,3820,0
|
|
20240425,120600,102187010,3820,3820,3820,3820,0
|
|
20240425,120500,102187010,3820,3820,3820,3820,0
|
|
20240425,120400,102187010,3820,3820,3820,3820,178
|
|
20240425,120300,101507050,3820,3820,3820,3820,0
|
|
20240425,120200,101507050,3820,3820,3820,3820,0
|
|
20240425,120100,101507050,3820,3820,3820,3820,0
|
|
20240425,120000,101507050,3820,3820,3820,3820,0
|
|
20240425,115900,101507050,3820,3820,3820,3820,0
|
|
20240425,115800,101507050,3820,3820,3820,3820,382
|
|
20240425,115700,100047810,3820,3820,3820,3820,0
|
|
20240425,115600,100047810,3820,3820,3820,3820,0
|
|
20240425,115500,100047810,3820,3820,3820,3820,1
|
|
20240425,115400,100043990,3830,3830,3830,3830,0
|
|
20240425,115300,100043990,3830,3830,3830,3830,0
|
|
20240425,115200,100043990,3830,3830,3830,3830,0
|
|
20240425,115100,100043990,3830,3830,3830,3830,0
|
|
20240425,115000,100043990,3830,3830,3830,3830,0
|
|
20240425,114900,100043990,3830,3830,3830,3830,0
|
|
20240425,114800,100043990,3830,3830,3830,3830,0
|
|
20240425,114700,100043990,3830,3830,3830,3830,0
|
|
20240425,114600,100043990,3830,3830,3830,3830,0
|
|
20240425,114500,100043990,3830,3830,3830,3830,0
|
|
20240425,114400,100043990,3830,3830,3830,3830,0
|
|
20240425,114300,100043990,3830,3830,3830,3830,0
|
|
20240425,114200,100043990,3830,3830,3830,3830,0
|
|
20240425,114100,100043990,3830,3830,3830,3830,1
|
|
20240425,114000,100040160,3830,3830,3830,3830,16
|
|
20240425,113900,99978880,3830,3830,3830,3830,0
|
|
20240425,113800,99978880,3830,3830,3830,3830,300
|
|
20240425,113700,98829880,3830,3830,3830,3830,0
|
|
20240425,113600,98829880,3830,3830,3830,3830,0
|
|
20240425,113500,98829880,3830,3830,3830,3830,0
|
|
20240425,113400,98829880,3830,3830,3830,3830,0
|
|
20240425,113300,98829880,3830,3830,3830,3830,0
|
|
20240425,113200,98829880,3830,3830,3830,3830,0
|
|
20240425,113100,98829880,3830,3830,3830,3830,0
|
|
20240425,113000,98829880,3830,3830,3830,3830,0
|
|
20240425,112900,98829880,3830,3830,3830,3830,0
|
|
20240425,112800,98829880,3830,3830,3830,3830,1
|
|
20240425,112700,98826050,3830,3830,3830,3830,0
|
|
20240425,112600,98826050,3830,3830,3830,3830,0
|
|
20240425,112500,98826050,3830,3830,3830,3830,0
|
|
20240425,112400,98826050,3830,3830,3830,3830,0
|
|
20240425,112300,98826050,3830,3830,3830,3830,0
|
|
20240425,112200,98826050,3830,3830,3830,3830,0
|
|
20240425,112100,98826050,3830,3830,3830,3830,0
|
|
20240425,112000,98826050,3830,3830,3830,3830,0
|
|
20240425,111900,98826050,3830,3830,3830,3830,0
|
|
20240425,111800,98826050,3830,3830,3830,3830,0
|
|
20240425,111700,98826050,3830,3830,3830,3830,0
|
|
20240425,111600,98826050,3830,3830,3830,3830,1
|
|
20240425,111500,98822220,3830,3830,3830,3830,0
|
|
20240425,111400,98822220,3830,3830,3830,3830,0
|
|
20240425,111300,98822220,3830,3830,3830,3830,0
|
|
20240425,111200,98822220,3830,3830,3830,3830,0
|
|
20240425,111100,98822220,3830,3830,3830,3830,0
|
|
20240425,111000,98822220,3830,3830,3830,3830,0
|
|
20240425,110900,98822220,3830,3830,3830,3830,0
|
|
20240425,110800,98822220,3830,3830,3830,3830,0
|
|
20240425,110700,98822220,3830,3830,3830,3830,0
|
|
20240425,110600,98822220,3830,3830,3830,3830,0
|
|
20240425,110500,98822220,3830,3830,3830,3830,0
|
|
20240425,110400,98822220,3830,3830,3830,3830,3
|
|
20240425,110300,98810730,3820,3820,3820,3820,1009
|
|
20240425,110200,94956350,3820,3820,3820,3820,12
|
|
20240425,110100,94910510,3820,3820,3820,3820,0
|
|
20240425,110000,94910510,3820,3820,3820,3820,0
|
|
20240425,105900,94910510,3820,3820,3820,3820,0
|
|
20240425,105800,94910510,3820,3820,3820,3820,0
|
|
20240425,105700,94910510,3820,3820,3820,3820,0
|
|
20240425,105600,94910510,3820,3820,3820,3820,0
|
|
20240425,105500,94910510,3820,3830,3830,3820,151
|
|
20240425,105400,94333680,3820,3820,3820,3820,0
|
|
20240425,105300,94333680,3820,3820,3820,3820,0
|
|
20240425,105200,94333680,3820,3820,3820,3820,0
|
|
20240425,105100,94333680,3820,3820,3820,3820,0
|
|
20240425,105000,94333680,3820,3820,3820,3820,0
|
|
20240425,104900,94333680,3820,3820,3820,3820,100
|
|
20240425,104800,93951680,3820,3820,3820,3820,20
|
|
20240425,104700,93875280,3820,3820,3820,3820,0
|
|
20240425,104600,93875280,3820,3820,3820,3820,0
|
|
20240425,104500,93875280,3820,3820,3820,3820,0
|
|
20240425,104400,93875280,3820,3820,3820,3820,0
|
|
20240425,104300,93875280,3820,3830,3830,3820,34
|
|
20240425,104200,93745070,3820,3820,3820,3820,1005
|
|
20240425,104100,89905970,3825,3825,3825,3825,0
|
|
20240425,104000,89905970,3825,3825,3825,3825,190
|
|
20240425,103900,89179220,3825,3825,3825,3825,0
|
|
20240425,103800,89179220,3825,3825,3825,3825,0
|
|
20240425,103700,89179220,3825,3825,3825,3825,0
|
|
20240425,103600,89179220,3825,3825,3825,3825,1
|
|
20240425,103500,89175395,3825,3825,3825,3825,0
|
|
20240425,103400,89175395,3825,3825,3825,3825,0
|
|
20240425,103300,89175395,3825,3825,3825,3825,2
|
|
20240425,103200,89167745,3830,3830,3830,3830,38
|
|
20240425,103100,89022205,3830,3830,3830,3830,0
|
|
20240425,103000,89022205,3830,3830,3830,3830,0
|
|
20240425,102900,89022205,3830,3830,3830,3830,0
|
|
20240425,102800,89022205,3830,3830,3830,3830,0
|
|
20240425,102700,89022205,3830,3830,3830,3830,0
|
|
20240425,102600,89022205,3830,3830,3830,3830,0
|
|
20240425,102500,89022205,3830,3830,3830,3830,10
|
|
20240425,102400,88983905,3830,3830,3830,3830,0
|
|
20240425,102300,88983905,3830,3830,3830,3830,0
|
|
20240425,102200,88983905,3830,3830,3830,3830,0
|
|
20240425,102100,88983905,3830,3830,3830,3830,0
|
|
20240425,102000,88983905,3830,3830,3830,3830,0
|
|
20240425,101900,88983905,3830,3830,3830,3830,0
|
|
20240425,101800,88983905,3830,3830,3830,3830,467
|
|
20240425,101700,87195295,3830,3830,3830,3830,0
|
|
20240425,101600,87195295,3830,3830,3830,3830,2
|
|
20240425,101500,87187635,3845,3845,3845,3845,1
|
|
20240425,101400,87183790,3845,3845,3845,3845,0
|
|
20240425,101300,87183790,3845,3845,3845,3845,0
|
|
20240425,101200,87183790,3845,3845,3845,3845,0
|
|
20240425,101100,87183790,3845,3845,3845,3845,0
|
|
20240425,101000,87183790,3845,3845,3845,3845,0
|
|
20240425,100900,87183790,3845,3845,3845,3845,0
|
|
20240425,100800,87183790,3845,3845,3845,3845,0
|
|
20240425,100700,87183790,3845,3845,3845,3845,0
|
|
20240425,100600,87183790,3845,3845,3845,3845,0
|
|
20240425,100500,87183790,3845,3845,3845,3845,1
|
|
20240425,100400,87179945,3845,3845,3845,3845,1
|
|
20240425,100300,87176100,3830,3830,3830,3830,0
|
|
20240425,100200,87176100,3830,3830,3830,3830,0
|
|
20240425,100100,87176100,3830,3835,3835,3830,19000
|
|
20240425,100000,14360320,3835,3835,3835,3835,0
|
|
20240425,095900,14360320,3835,3835,3835,3835,0
|
|
20240425,095800,14360320,3835,3835,3835,3835,0
|
|
20240425,095700,14360320,3835,3835,3835,3835,0
|
|
20240425,095600,14360320,3835,3835,3835,3835,0
|
|
20240425,095500,14360320,3835,3835,3835,3835,0
|
|
20240425,095400,14360320,3835,3835,3835,3835,0
|
|
20240425,095300,14360320,3835,3835,3835,3835,0
|
|
20240425,095200,14360320,3835,3835,3835,3835,100
|
|
20240425,095100,13976820,3835,3835,3835,3835,0
|
|
20240425,095000,13976820,3835,3840,3840,3835,877
|
|
20240425,094900,10613085,3845,3845,3845,3845,0
|
|
20240425,094800,10613085,3845,3845,3845,3845,0
|
|
20240425,094700,10613085,3845,3845,3845,3845,0
|
|
20240425,094600,10613085,3845,3845,3845,3845,0
|
|
20240425,094500,10613085,3845,3845,3845,3845,0
|
|
20240425,094400,10613085,3845,3845,3845,3845,0
|
|
20240425,094300,10613085,3845,3845,3845,3845,0
|
|
20240425,094200,10613085,3845,3845,3845,3845,42
|
|
20240425,094100,10451595,3845,3845,3845,3845,6
|
|
20240425,094000,10428525,3845,3845,3845,3845,0
|
|
20240425,093900,10428525,3845,3845,3845,3845,0
|
|
20240425,093800,10428525,3845,3845,3845,3845,0
|
|
20240425,093700,10428525,3845,3845,3845,3845,1
|
|
20240425,093600,10424680,3845,3845,3845,3845,0
|
|
20240425,093500,10424680,3845,3845,3845,3845,0
|
|
20240425,093400,10424680,3845,3845,3845,3845,1
|
|
20240425,093300,10420835,3835,3840,3840,3835,1000
|
|
20240425,093200,6585565,3845,3845,3845,3845,0
|
|
20240425,093100,6585565,3845,3845,3845,3845,0
|
|
20240425,093000,6585565,3845,3845,3845,3845,37
|
|
20240425,092900,6443300,3835,3835,3835,3835,0
|
|
20240425,092800,6443300,3835,3835,3835,3835,0
|
|
20240425,092700,6443300,3835,3835,3835,3835,0
|
|
20240425,092600,6443300,3835,3835,3835,3835,0
|
|
20240425,092500,6443300,3835,3835,3835,3835,0
|
|
20240425,092400,6443300,3835,3835,3835,3835,0
|
|
20240425,092300,6443300,3835,3835,3835,3835,20
|
|
20240425,092200,6366600,3845,3845,3845,3845,0
|
|
20240425,092100,6366600,3845,3845,3845,3845,105
|
|
20240425,092000,5962875,3845,3850,3850,3825,8
|
|
20240425,091900,5932110,3850,3850,3850,3850,0
|
|
20240425,091800,5932110,3850,3845,3850,3845,20
|
|
20240425,091700,5855160,3825,3825,3825,3825,0
|
|
20240425,091600,5855160,3825,3825,3825,3825,150
|
|
20240425,091500,5281410,3835,3835,3835,3835,50
|
|
20240425,091400,5089660,3830,3830,3830,3830,71
|
|
20240425,091300,4817730,3830,3830,3830,3830,0
|
|
20240425,091200,4817730,3830,3830,3830,3830,0
|
|
20240425,091100,4817730,3830,3830,3830,3830,0
|
|
20240425,091000,4817730,3830,3830,3830,3830,1
|
|
20240425,090900,4813900,3830,3850,3850,3830,11
|
|
20240425,090800,4771750,3850,3850,3850,3850,0
|
|
20240425,090700,4771750,3850,3850,3850,3850,0
|
|
20240425,090600,4771750,3850,3850,3850,3850,1000
|
|
20240425,090500,921750,3840,3840,3840,3840,0
|
|
20240425,090400,921750,3840,3840,3840,3840,5
|
|
20240425,090300,902550,3845,3845,3845,3845,0
|
|
20240425,090200,902550,3845,3845,3845,3845,30
|
|
20240425,090100,787200,3840,3840,3840,3840,0
|
|
20240425,090000,787200,3840,3840,3840,3840,205
|