673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201000,116141505,3390,3390,3390,3390,489
|
|
20240408,200900,116141505,3390,3390,3390,3390,0
|
|
20240408,200800,116141505,3390,3390,3390,3390,0
|
|
20240408,200700,116141505,3390,3390,3390,3390,0
|
|
20240408,200600,116141505,3390,3390,3390,3390,0
|
|
20240408,200500,116141505,3390,3390,3390,3390,0
|
|
20240408,200400,116141505,3390,3390,3390,3390,0
|
|
20240408,200300,116141505,3390,3390,3390,3390,0
|
|
20240408,200200,116141505,3390,3390,3390,3390,0
|
|
20240408,200100,116141505,3390,3390,3390,3390,0
|
|
20240408,200000,116141505,3390,3390,3390,3390,0
|
|
20240408,195900,116141505,3390,3390,3390,3390,0
|
|
20240408,195800,116141505,3390,3390,3390,3390,0
|
|
20240408,195700,116141505,3390,3390,3390,3390,0
|
|
20240408,195600,116141505,3390,3390,3390,3390,0
|
|
20240408,195500,116141505,3390,3390,3390,3390,0
|
|
20240408,195400,116141505,3390,3390,3390,3390,0
|
|
20240408,195300,116141505,3390,3390,3390,3390,0
|
|
20240408,195200,116141505,3390,3390,3390,3390,0
|
|
20240408,195100,116141505,3390,3390,3390,3390,0
|
|
20240408,195000,116141505,3390,3390,3390,3390,0
|
|
20240408,194900,116141505,3390,3390,3390,3390,0
|
|
20240408,194800,116141505,3390,3390,3390,3390,0
|
|
20240408,194700,116141505,3390,3390,3390,3390,0
|
|
20240408,194600,116141505,3390,3390,3390,3390,0
|
|
20240408,194500,116141505,3390,3390,3390,3390,0
|
|
20240408,194400,116141505,3390,3390,3390,3390,0
|
|
20240408,194300,116141505,3390,3390,3390,3390,0
|
|
20240408,194200,116141505,3390,3390,3390,3390,0
|
|
20240408,194100,116141505,3390,3390,3390,3390,0
|
|
20240408,194000,116141505,3390,3390,3390,3390,489
|
|
20240408,193900,116141505,3390,3390,3390,3390,0
|
|
20240408,193800,116141505,3390,3390,3390,3390,0
|
|
20240408,193700,116141505,3390,3390,3390,3390,0
|
|
20240408,193600,116141505,3390,3390,3390,3390,0
|
|
20240408,193500,116141505,3390,3390,3390,3390,0
|
|
20240408,193400,116141505,3390,3390,3390,3390,0
|
|
20240408,193300,116141505,3390,3390,3390,3390,0
|
|
20240408,193200,116141505,3390,3390,3390,3390,0
|
|
20240408,193100,116141505,3390,3390,3390,3390,0
|
|
20240408,193000,116141505,3390,3390,3390,3390,0
|
|
20240408,192900,116141505,3390,3390,3390,3390,0
|
|
20240408,192800,116141505,3390,3390,3390,3390,0
|
|
20240408,192700,116141505,3390,3390,3390,3390,0
|
|
20240408,192600,116141505,3390,3390,3390,3390,0
|
|
20240408,192500,116141505,3390,3390,3390,3390,0
|
|
20240408,192400,116141505,3390,3390,3390,3390,0
|
|
20240408,192300,116141505,3390,3390,3390,3390,0
|
|
20240408,192200,116141505,3390,3390,3390,3390,0
|
|
20240408,192100,116141505,3390,3390,3390,3390,0
|
|
20240408,192000,116141505,3390,3390,3390,3390,0
|
|
20240408,191900,116141505,3390,3390,3390,3390,0
|
|
20240408,191800,116141505,3390,3390,3390,3390,0
|
|
20240408,191700,116141505,3390,3390,3390,3390,0
|
|
20240408,191600,116141505,3390,3390,3390,3390,0
|
|
20240408,191500,116141505,3390,3390,3390,3390,0
|
|
20240408,191400,116141505,3390,3390,3390,3390,0
|
|
20240408,191300,116141505,3390,3390,3390,3390,0
|
|
20240408,191200,116141505,3390,3390,3390,3390,0
|
|
20240408,191100,116141505,3390,3390,3390,3390,0
|
|
20240408,191000,116141505,3390,3390,3390,3390,489
|
|
20240408,190900,116141505,3390,3390,3390,3390,0
|
|
20240408,190800,116141505,3390,3390,3390,3390,0
|
|
20240408,190700,116141505,3390,3390,3390,3390,0
|
|
20240408,190600,116141505,3390,3390,3390,3390,0
|
|
20240408,190500,116141505,3390,3390,3390,3390,0
|
|
20240408,190400,116141505,3390,3390,3390,3390,0
|
|
20240408,190300,116141505,3390,3390,3390,3390,0
|
|
20240408,190200,116141505,3390,3390,3390,3390,0
|
|
20240408,190100,116141505,3390,3390,3390,3390,0
|
|
20240408,190000,116141505,3390,3390,3390,3390,0
|
|
20240408,185900,116141505,3390,3390,3390,3390,0
|
|
20240408,185800,116141505,3390,3390,3390,3390,0
|
|
20240408,185700,116141505,3390,3390,3390,3390,0
|
|
20240408,185600,116141505,3390,3390,3390,3390,0
|
|
20240408,185500,116141505,3390,3390,3390,3390,0
|
|
20240408,185400,116141505,3390,3390,3390,3390,0
|
|
20240408,185300,116141505,3390,3390,3390,3390,0
|
|
20240408,185200,116141505,3390,3390,3390,3390,0
|
|
20240408,185100,116141505,3390,3390,3390,3390,0
|
|
20240408,185000,116141505,3390,3390,3390,3390,0
|
|
20240408,184900,116141505,3390,3390,3390,3390,0
|
|
20240408,184800,116141505,3390,3390,3390,3390,0
|
|
20240408,184700,116141505,3390,3390,3390,3390,0
|
|
20240408,184600,116141505,3390,3390,3390,3390,0
|
|
20240408,184500,116141505,3390,3390,3390,3390,0
|
|
20240408,184400,116141505,3390,3390,3390,3390,0
|
|
20240408,184300,116141505,3390,3390,3390,3390,0
|
|
20240408,184200,116141505,3390,3390,3390,3390,0
|
|
20240408,184100,116141505,3390,3390,3390,3390,0
|
|
20240408,184000,116141505,3390,3390,3390,3390,489
|
|
20240408,183900,116141505,3390,3390,3390,3390,0
|
|
20240408,183800,116141505,3390,3390,3390,3390,0
|
|
20240408,183700,116141505,3390,3390,3390,3390,0
|
|
20240408,183600,116141505,3390,3390,3390,3390,0
|
|
20240408,183500,116141505,3390,3390,3390,3390,0
|
|
20240408,183400,116141505,3390,3390,3390,3390,0
|
|
20240408,183300,116141505,3390,3390,3390,3390,0
|
|
20240408,183200,116141505,3390,3390,3390,3390,0
|
|
20240408,183100,116141505,3390,3390,3390,3390,0
|
|
20240408,183000,116141505,3390,3390,3390,3390,0
|
|
20240408,182900,116141505,3390,3390,3390,3390,0
|
|
20240408,182800,116141505,3390,3390,3390,3390,0
|
|
20240408,182700,116141505,3390,3390,3390,3390,0
|
|
20240408,182600,116141505,3390,3390,3390,3390,0
|
|
20240408,182500,116141505,3390,3390,3390,3390,0
|
|
20240408,182400,116141505,3390,3390,3390,3390,0
|
|
20240408,182300,116141505,3390,3390,3390,3390,0
|
|
20240408,182200,116141505,3390,3390,3390,3390,0
|
|
20240408,182100,116141505,3390,3390,3390,3390,0
|
|
20240408,182000,116141505,3390,3390,3390,3390,0
|
|
20240408,181900,116141505,3390,3390,3390,3390,0
|
|
20240408,181800,116141505,3390,3390,3390,3390,0
|
|
20240408,181700,116141505,3390,3390,3390,3390,0
|
|
20240408,181600,116141505,3390,3390,3390,3390,0
|
|
20240408,181500,116141505,3390,3390,3390,3390,0
|
|
20240408,181400,116141505,3390,3390,3390,3390,0
|
|
20240408,181300,116141505,3390,3390,3390,3390,0
|
|
20240408,181200,116141505,3390,3390,3390,3390,0
|
|
20240408,181100,116141505,3390,3390,3390,3390,0
|
|
20240408,181000,116141505,3390,3390,3390,3390,489
|
|
20240408,180900,116141505,3390,3390,3390,3390,0
|
|
20240408,180800,116141505,3390,3390,3390,3390,0
|
|
20240408,180700,116141505,3390,3390,3390,3390,0
|
|
20240408,180600,116141505,3390,3390,3390,3390,0
|
|
20240408,180500,116141505,3390,3390,3390,3390,0
|
|
20240408,180400,116141505,3390,3390,3390,3390,0
|
|
20240408,180300,116141505,3390,3390,3390,3390,0
|
|
20240408,180200,116141505,3390,3390,3390,3390,0
|
|
20240408,180100,116141505,3390,3390,3390,3390,0
|
|
20240408,180000,116141505,3390,3390,3390,3390,0
|
|
20240408,175900,116141505,3390,3390,3390,3390,0
|
|
20240408,175800,116141505,3390,3390,3390,3390,0
|
|
20240408,175700,116141505,3390,3390,3390,3390,0
|
|
20240408,175600,116141505,3390,3390,3390,3390,0
|
|
20240408,175500,116141505,3390,3390,3390,3390,0
|
|
20240408,175400,116141505,3390,3390,3390,3390,0
|
|
20240408,175300,116141505,3390,3390,3390,3390,0
|
|
20240408,175200,116141505,3390,3390,3390,3390,0
|
|
20240408,175100,116141505,3390,3390,3390,3390,0
|
|
20240408,175000,116141505,3390,3390,3390,3390,0
|
|
20240408,174900,116141505,3390,3390,3390,3390,0
|
|
20240408,174800,116141505,3390,3390,3390,3390,0
|
|
20240408,174700,116141505,3390,3390,3390,3390,0
|
|
20240408,174600,116141505,3390,3390,3390,3390,0
|
|
20240408,174500,116141505,3390,3390,3390,3390,0
|
|
20240408,174400,116141505,3390,3390,3390,3390,0
|
|
20240408,174300,116141505,3390,3390,3390,3390,0
|
|
20240408,174200,116141505,3390,3390,3390,3390,0
|
|
20240408,174100,116141505,3390,3390,3390,3390,0
|
|
20240408,174000,116141505,3390,3390,3390,3390,489
|
|
20240408,173900,116141505,3390,3390,3390,3390,0
|
|
20240408,173800,116141505,3390,3390,3390,3390,0
|
|
20240408,173700,116141505,3390,3390,3390,3390,0
|
|
20240408,173600,116141505,3390,3390,3390,3390,0
|
|
20240408,173500,116141505,3390,3390,3390,3390,0
|
|
20240408,173400,116141505,3390,3390,3390,3390,0
|
|
20240408,173300,116141505,3390,3390,3390,3390,0
|
|
20240408,173200,116141505,3390,3390,3390,3390,0
|
|
20240408,173100,116141505,3390,3390,3390,3390,0
|
|
20240408,173000,116141505,3390,3390,3390,3390,0
|
|
20240408,172900,116141505,3390,3390,3390,3390,0
|
|
20240408,172800,116141505,3390,3390,3390,3390,0
|
|
20240408,172700,116141505,3390,3390,3390,3390,0
|
|
20240408,172600,116141505,3390,3390,3390,3390,0
|
|
20240408,172500,116141505,3390,3390,3390,3390,0
|
|
20240408,172400,116141505,3390,3390,3390,3390,0
|
|
20240408,172300,116141505,3390,3390,3390,3390,0
|
|
20240408,172200,116141505,3390,3390,3390,3390,0
|
|
20240408,172100,116141505,3390,3390,3390,3390,0
|
|
20240408,172000,116141505,3390,3390,3390,3390,0
|
|
20240408,171900,116141505,3390,3390,3390,3390,0
|
|
20240408,171800,116141505,3390,3390,3390,3390,0
|
|
20240408,171700,116141505,3390,3390,3390,3390,0
|
|
20240408,171600,116141505,3390,3390,3390,3390,0
|
|
20240408,171500,116141505,3390,3390,3390,3390,0
|
|
20240408,171400,116141505,3390,3390,3390,3390,0
|
|
20240408,171300,116141505,3390,3390,3390,3390,0
|
|
20240408,171200,116141505,3390,3390,3390,3390,0
|
|
20240408,171100,116141505,3390,3390,3390,3390,0
|
|
20240408,171000,116141505,3390,3390,3390,3390,489
|
|
20240408,170900,116141505,3390,3390,3390,3390,0
|
|
20240408,170800,116141505,3390,3390,3390,3390,0
|
|
20240408,170700,116141505,3390,3390,3390,3390,0
|
|
20240408,170600,116141505,3390,3390,3390,3390,0
|
|
20240408,170500,116141505,3390,3390,3390,3390,0
|
|
20240408,170400,116141505,3390,3390,3390,3390,0
|
|
20240408,170300,116141505,3390,3390,3390,3390,0
|
|
20240408,170200,116141505,3390,3390,3390,3390,0
|
|
20240408,170100,116141505,3390,3390,3390,3390,0
|
|
20240408,170000,116141505,3390,3390,3390,3390,0
|
|
20240408,165900,116141505,3390,3390,3390,3390,0
|
|
20240408,165800,116141505,3390,3390,3390,3390,0
|
|
20240408,165700,116141505,3390,3390,3390,3390,0
|
|
20240408,165600,116141505,3390,3390,3390,3390,0
|
|
20240408,165500,116141505,3390,3390,3390,3390,0
|
|
20240408,165400,116141505,3390,3390,3390,3390,0
|
|
20240408,165300,116141505,3390,3390,3390,3390,0
|
|
20240408,165200,116141505,3390,3390,3390,3390,0
|
|
20240408,165100,116141505,3390,3390,3390,3390,0
|
|
20240408,165000,116141505,3390,3390,3390,3390,0
|
|
20240408,164900,116141505,3390,3390,3390,3390,0
|
|
20240408,164800,116141505,3390,3390,3390,3390,0
|
|
20240408,164700,116141505,3390,3390,3390,3390,0
|
|
20240408,164600,116141505,3390,3390,3390,3390,0
|
|
20240408,164500,116141505,3390,3390,3390,3390,0
|
|
20240408,164400,116141505,3390,3390,3390,3390,0
|
|
20240408,164300,116141505,3390,3390,3390,3390,0
|
|
20240408,164200,116141505,3390,3390,3390,3390,0
|
|
20240408,164100,116141505,3390,3390,3390,3390,0
|
|
20240408,164000,116141505,3390,3390,3390,3390,489
|
|
20240408,163900,116141505,3390,3390,3390,3390,0
|
|
20240408,163800,116141505,3390,3390,3390,3390,0
|
|
20240408,163700,116141505,3390,3390,3390,3390,0
|
|
20240408,163600,116141505,3390,3390,3390,3390,0
|
|
20240408,163500,116141505,3390,3390,3390,3390,0
|
|
20240408,163400,116141505,3390,3390,3390,3390,0
|
|
20240408,163300,116141505,3390,3390,3390,3390,0
|
|
20240408,163200,116141505,3390,3390,3390,3390,0
|
|
20240408,163100,116141505,3390,3390,3390,3390,0
|
|
20240408,163000,116141505,3390,3390,3390,3390,0
|
|
20240408,162900,116141505,3390,3390,3390,3390,0
|
|
20240408,162800,116141505,3390,3390,3390,3390,0
|
|
20240408,162700,116141505,3390,3390,3390,3390,0
|
|
20240408,162600,116141505,3390,3390,3390,3390,0
|
|
20240408,162500,116141505,3390,3390,3390,3390,0
|
|
20240408,162400,116141505,3390,3390,3390,3390,0
|
|
20240408,162300,116141505,3390,3390,3390,3390,0
|
|
20240408,162200,116141505,3390,3390,3390,3390,0
|
|
20240408,162100,116141505,3390,3390,3390,3390,0
|
|
20240408,162000,116141505,3390,3390,3390,3390,0
|
|
20240408,161900,116141505,3390,3390,3390,3390,0
|
|
20240408,161800,116141505,3390,3390,3390,3390,0
|
|
20240408,161700,116141505,3390,3390,3390,3390,0
|
|
20240408,161600,116141505,3390,3390,3390,3390,0
|
|
20240408,161500,116141505,3390,3390,3390,3390,0
|
|
20240408,161400,116141505,3390,3390,3390,3390,0
|
|
20240408,161300,116141505,3390,3390,3390,3390,0
|
|
20240408,161200,116141505,3390,3390,3390,3390,0
|
|
20240408,161100,116141505,3390,3390,3390,3390,0
|
|
20240408,161000,116141505,3390,3390,3390,3390,489
|
|
20240408,160900,116141505,3390,3390,3390,3390,0
|
|
20240408,160800,116141505,3390,3390,3390,3390,0
|
|
20240408,160700,116141505,3390,3390,3390,3390,0
|
|
20240408,160600,116141505,3390,3390,3390,3390,0
|
|
20240408,160500,116141505,3390,3390,3390,3390,0
|
|
20240408,160400,116141505,3390,3390,3390,3390,0
|
|
20240408,160300,116141505,3390,3390,3390,3390,0
|
|
20240408,160200,116141505,3390,3390,3390,3390,0
|
|
20240408,160100,116141505,3390,3390,3390,3390,0
|
|
20240408,160000,116141505,3390,3390,3390,3390,0
|
|
20240408,155900,116141505,3390,3390,3390,3390,0
|
|
20240408,155800,116141505,3390,3390,3390,3390,0
|
|
20240408,155700,116141505,3390,3390,3390,3390,0
|
|
20240408,155600,116141505,3390,3390,3390,3390,0
|
|
20240408,155500,116141505,3390,3390,3390,3390,0
|
|
20240408,155400,116141505,3390,3390,3390,3390,0
|
|
20240408,155300,116141505,3390,3390,3390,3390,0
|
|
20240408,155200,116141505,3390,3390,3390,3390,0
|
|
20240408,155100,116141505,3390,3390,3390,3390,0
|
|
20240408,155000,116141505,3390,3390,3390,3390,0
|
|
20240408,154900,116141505,3390,3390,3390,3390,0
|
|
20240408,154800,116141505,3390,3390,3390,3390,0
|
|
20240408,154700,116141505,3390,3390,3390,3390,0
|
|
20240408,154600,116141505,3390,3390,3390,3390,0
|
|
20240408,154500,116141505,3390,3390,3390,3390,0
|
|
20240408,154400,116141505,3390,3390,3390,3390,0
|
|
20240408,154300,116141505,3390,3390,3390,3390,0
|
|
20240408,154200,116141505,3390,3390,3390,3390,0
|
|
20240408,154100,116141505,3390,3390,3390,3390,0
|
|
20240408,154000,116141505,3390,3390,3390,3390,489
|
|
20240408,153900,116141505,3390,3390,3390,3390,0
|
|
20240408,153800,116141505,3390,3390,3390,3390,0
|
|
20240408,153700,116141505,3390,3390,3390,3390,0
|
|
20240408,153600,116141505,3390,3390,3390,3390,0
|
|
20240408,153500,116141505,3390,3390,3390,3390,0
|
|
20240408,153400,116141505,3390,3390,3390,3390,0
|
|
20240408,153300,116141505,3390,3390,3390,3390,0
|
|
20240408,153200,116141505,3390,3390,3390,3390,0
|
|
20240408,153100,116141505,3390,3390,3390,3390,0
|
|
20240408,153000,116141505,3390,3390,3390,3390,489
|
|
20240408,152900,114483795,3390,3390,3390,3390,0
|
|
20240408,152800,114483795,3390,3390,3390,3390,0
|
|
20240408,152700,114483795,3390,3390,3390,3390,0
|
|
20240408,152600,114483795,3390,3390,3390,3390,0
|
|
20240408,152500,114483795,3390,3390,3390,3390,0
|
|
20240408,152400,114483795,3390,3390,3390,3390,0
|
|
20240408,152300,114483795,3390,3390,3390,3390,0
|
|
20240408,152200,114483795,3390,3390,3390,3390,0
|
|
20240408,152100,114483795,3390,3390,3390,3390,0
|
|
20240408,152000,114483795,3390,3390,3390,3390,0
|
|
20240408,151900,114483795,3390,3395,3395,3390,1844
|
|
20240408,151800,108232150,3400,3400,3400,3400,0
|
|
20240408,151700,108232150,3400,3400,3400,3400,0
|
|
20240408,151600,108232150,3400,3400,3400,3400,1
|
|
20240408,151500,108228750,3390,3390,3390,3390,0
|
|
20240408,151400,108228750,3390,3390,3390,3390,0
|
|
20240408,151300,108228750,3390,3390,3390,3390,0
|
|
20240408,151200,108228750,3390,3390,3390,3390,18
|
|
20240408,151100,108167730,3400,3400,3400,3400,0
|
|
20240408,151000,108167730,3400,3400,3400,3400,0
|
|
20240408,150900,108167730,3400,3400,3400,3400,0
|
|
20240408,150800,108167730,3400,3400,3400,3400,0
|
|
20240408,150700,108167730,3400,3400,3400,3400,0
|
|
20240408,150600,108167730,3400,3400,3400,3400,0
|
|
20240408,150500,108167730,3400,3400,3400,3400,800
|
|
20240408,150400,105447730,3400,3400,3400,3400,0
|
|
20240408,150300,105447730,3400,3400,3400,3400,0
|
|
20240408,150200,105447730,3400,3400,3400,3400,3
|
|
20240408,150100,105437530,3400,3400,3400,3400,0
|
|
20240408,150000,105437530,3400,3400,3400,3400,0
|
|
20240408,145900,105437530,3400,3400,3400,3400,0
|
|
20240408,145800,105437530,3400,3395,3400,3395,15
|
|
20240408,145700,105386555,3400,3400,3400,3400,0
|
|
20240408,145600,105386555,3400,3400,3400,3400,0
|
|
20240408,145500,105386555,3400,3400,3400,3400,0
|
|
20240408,145400,105386555,3400,3400,3400,3400,0
|
|
20240408,145300,105386555,3400,3390,3400,3390,15
|
|
20240408,145200,105335605,3390,3390,3390,3390,0
|
|
20240408,145100,105335605,3390,3390,3390,3390,0
|
|
20240408,145000,105335605,3390,3390,3390,3390,0
|
|
20240408,144900,105335605,3390,3390,3390,3390,0
|
|
20240408,144800,105335605,3390,3400,3400,3390,73
|
|
20240408,144700,105088025,3400,3400,3400,3400,0
|
|
20240408,144600,105088025,3400,3400,3400,3400,0
|
|
20240408,144500,105088025,3400,3400,3400,3400,0
|
|
20240408,144400,105088025,3400,3400,3400,3400,0
|
|
20240408,144300,105088025,3400,3400,3400,3400,11
|
|
20240408,144200,105050625,3390,3390,3390,3390,0
|
|
20240408,144100,105050625,3390,3395,3395,3390,508
|
|
20240408,144000,103328495,3395,3395,3395,3395,5
|
|
20240408,143900,103311520,3400,3400,3400,3400,0
|
|
20240408,143800,103311520,3400,3400,3400,3400,11
|
|
20240408,143700,103274120,3395,3395,3395,3395,0
|
|
20240408,143600,103274120,3395,3395,3395,3395,0
|
|
20240408,143500,103274120,3395,3395,3395,3395,38
|
|
20240408,143400,103145110,3400,3400,3400,3400,42
|
|
20240408,143300,103002310,3400,3395,3400,3395,36
|
|
20240408,143200,102880035,3395,3395,3395,3395,5
|
|
20240408,143100,102863060,3395,3395,3395,3395,230
|
|
20240408,143000,102082210,3400,3400,3400,3400,0
|
|
20240408,142900,102082210,3400,3400,3400,3400,0
|
|
20240408,142800,102082210,3400,3400,3400,3400,11
|
|
20240408,142700,102044810,3395,3395,3395,3395,0
|
|
20240408,142600,102044810,3395,3395,3395,3395,159
|
|
20240408,142500,101505005,3400,3400,3400,3400,0
|
|
20240408,142400,101505005,3400,3400,3400,3400,0
|
|
20240408,142300,101505005,3400,3400,3400,3400,11
|
|
20240408,142200,101467605,3400,3400,3400,3400,0
|
|
20240408,142100,101467605,3400,3400,3400,3400,0
|
|
20240408,142000,101467605,3400,3400,3400,3400,0
|
|
20240408,141900,101467605,3400,3400,3400,3400,0
|
|
20240408,141800,101467605,3400,3400,3400,3400,11
|
|
20240408,141700,101430205,3395,3395,3395,3395,0
|
|
20240408,141600,101430205,3395,3395,3395,3395,0
|
|
20240408,141500,101430205,3395,3395,3395,3395,62
|
|
20240408,141400,101219715,3400,3400,3400,3400,0
|
|
20240408,141300,101219715,3400,3400,3400,3400,11
|
|
20240408,141200,101182315,3395,3395,3395,3395,0
|
|
20240408,141100,101182315,3395,3395,3395,3395,0
|
|
20240408,141000,101182315,3395,3395,3395,3395,5
|
|
20240408,140900,101165340,3395,3395,3395,3395,0
|
|
20240408,140800,101165340,3395,3400,3400,3395,600
|
|
20240408,140700,99128285,3400,3400,3400,3400,0
|
|
20240408,140600,99128285,3400,3400,3400,3400,0
|
|
20240408,140500,99128285,3400,3400,3400,3400,0
|
|
20240408,140400,99128285,3400,3400,3400,3400,0
|
|
20240408,140300,99128285,3400,3400,3400,3400,11
|
|
20240408,140200,99090885,3400,3400,3400,3400,0
|
|
20240408,140100,99090885,3400,3400,3400,3400,0
|
|
20240408,140000,99090885,3400,3400,3400,3400,0
|
|
20240408,135900,99090885,3400,3400,3400,3400,0
|
|
20240408,135800,99090885,3400,3400,3400,3400,11
|
|
20240408,135700,99053485,3400,3400,3400,3400,100
|
|
20240408,135600,98713485,3400,3400,3400,3400,0
|
|
20240408,135500,98713485,3400,3400,3400,3400,2
|
|
20240408,135400,98706685,3410,3400,3410,3400,8
|
|
20240408,135300,98679465,3400,3400,3400,3390,128
|
|
20240408,135200,98245425,3400,3400,3400,3400,0
|
|
20240408,135100,98245425,3400,3400,3400,3400,170
|
|
20240408,135000,97667425,3400,3410,3410,3390,6062
|
|
20240408,134900,77065665,3415,3415,3415,3415,47
|
|
20240408,134800,76905160,3415,3415,3415,3415,12
|
|
20240408,134700,76864180,3415,3415,3415,3415,0
|
|
20240408,134600,76864180,3415,3415,3415,3415,84
|
|
20240408,134500,76577320,3420,3420,3420,3420,0
|
|
20240408,134400,76577320,3420,3420,3420,3420,0
|
|
20240408,134300,76577320,3420,3420,3420,3420,11
|
|
20240408,134200,76539700,3420,3420,3420,3420,92
|
|
20240408,134100,76225060,3420,3420,3420,3420,0
|
|
20240408,134000,76225060,3420,3420,3420,3420,0
|
|
20240408,133900,76225060,3420,3420,3420,3420,1
|
|
20240408,133800,76221640,3410,3420,3420,3410,13
|
|
20240408,133700,76177200,3420,3420,3420,3420,45
|
|
20240408,133600,76023300,3420,3420,3420,3420,0
|
|
20240408,133500,76023300,3420,3410,3420,3410,39
|
|
20240408,133400,75890300,3420,3420,3420,3420,0
|
|
20240408,133300,75890300,3420,3420,3420,3420,11
|
|
20240408,133200,75852680,3420,3420,3420,3420,0
|
|
20240408,133100,75852680,3420,3420,3420,3420,0
|
|
20240408,133000,75852680,3420,3420,3420,3420,0
|
|
20240408,132900,75852680,3420,3420,3420,3420,0
|
|
20240408,132800,75852680,3420,3420,3420,3420,12
|
|
20240408,132700,75811640,3415,3415,3415,3415,0
|
|
20240408,132600,75811640,3415,3415,3415,3415,5
|
|
20240408,132500,75794565,3415,3415,3415,3415,12
|
|
20240408,132400,75753585,3415,3415,3420,3415,629
|
|
20240408,132300,73602415,3420,3415,3420,3415,11
|
|
20240408,132200,73564825,3415,3415,3415,3415,0
|
|
20240408,132100,73564825,3415,3415,3415,3415,0
|
|
20240408,132000,73564825,3415,3415,3415,3415,0
|
|
20240408,131900,73564825,3415,3415,3415,3415,0
|
|
20240408,131800,73564825,3415,3415,3415,3415,0
|
|
20240408,131700,73564825,3415,3415,3415,3415,0
|
|
20240408,131600,73564825,3415,3415,3415,3415,0
|
|
20240408,131500,73564825,3415,3410,3415,3410,44
|
|
20240408,131400,73414780,3420,3420,3420,3420,0
|
|
20240408,131300,73414780,3420,3420,3420,3420,0
|
|
20240408,131200,73414780,3420,3420,3420,3420,0
|
|
20240408,131100,73414780,3420,3420,3420,3420,0
|
|
20240408,131000,73414780,3420,3420,3420,3420,50
|
|
20240408,130900,73243780,3420,3420,3420,3420,0
|
|
20240408,130800,73243780,3420,3420,3420,3420,0
|
|
20240408,130700,73243780,3420,3420,3420,3420,0
|
|
20240408,130600,73243780,3420,3420,3420,3420,0
|
|
20240408,130500,73243780,3420,3420,3420,3420,0
|
|
20240408,130400,73243780,3420,3420,3420,3420,0
|
|
20240408,130300,73243780,3420,3420,3420,3420,0
|
|
20240408,130200,73243780,3420,3420,3420,3420,14
|
|
20240408,130100,73195900,3420,3420,3420,3420,0
|
|
20240408,130000,73195900,3420,3420,3420,3420,0
|
|
20240408,125900,73195900,3420,3420,3420,3420,0
|
|
20240408,125800,73195900,3420,3420,3420,3420,1
|
|
20240408,125700,73192480,3410,3410,3410,3410,0
|
|
20240408,125600,73192480,3410,3410,3410,3410,0
|
|
20240408,125500,73192480,3410,3410,3410,3410,38
|
|
20240408,125400,73062900,3420,3420,3420,3420,0
|
|
20240408,125300,73062900,3420,3420,3420,3420,0
|
|
20240408,125200,73062900,3420,3420,3420,3420,0
|
|
20240408,125100,73062900,3420,3420,3420,3420,0
|
|
20240408,125000,73062900,3420,3420,3420,3420,0
|
|
20240408,124900,73062900,3420,3420,3420,3420,0
|
|
20240408,124800,73062900,3420,3420,3420,3420,0
|
|
20240408,124700,73062900,3420,3420,3420,3420,0
|
|
20240408,124600,73062900,3420,3420,3420,3410,7
|
|
20240408,124500,73039010,3410,3410,3410,3410,521
|
|
20240408,124400,71262400,3420,3420,3420,3420,0
|
|
20240408,124300,71262400,3420,3420,3420,3420,0
|
|
20240408,124200,71262400,3420,3420,3420,3420,1
|
|
20240408,124100,71258980,3420,3415,3420,3415,1415
|
|
20240408,124000,66424245,3415,3415,3415,3415,0
|
|
20240408,123900,66424245,3415,3415,3415,3415,0
|
|
20240408,123800,66424245,3415,3415,3415,3415,0
|
|
20240408,123700,66424245,3415,3415,3415,3415,0
|
|
20240408,123600,66424245,3415,3415,3415,3415,0
|
|
20240408,123500,66424245,3415,3405,3415,3405,39
|
|
20240408,123400,66291440,3415,3415,3415,3415,1
|
|
20240408,123300,66288025,3415,3415,3415,3415,0
|
|
20240408,123200,66288025,3415,3410,3415,3410,820
|
|
20240408,123100,63491650,3410,3410,3410,3410,0
|
|
20240408,123000,63491650,3410,3410,3410,3410,0
|
|
20240408,122900,63491650,3410,3410,3410,3410,0
|
|
20240408,122800,63491650,3410,3410,3410,3410,0
|
|
20240408,122700,63491650,3410,3410,3410,3410,0
|
|
20240408,122600,63491650,3410,3410,3410,3410,0
|
|
20240408,122500,63491650,3410,3410,3410,3410,0
|
|
20240408,122400,63491650,3410,3410,3410,3410,0
|
|
20240408,122300,63491650,3410,3410,3410,3410,0
|
|
20240408,122200,63491650,3410,3410,3410,3410,0
|
|
20240408,122100,63491650,3410,3410,3410,3410,0
|
|
20240408,122000,63491650,3410,3410,3410,3410,0
|
|
20240408,121900,63491650,3410,3410,3410,3410,0
|
|
20240408,121800,63491650,3410,3410,3410,3410,0
|
|
20240408,121700,63491650,3410,3410,3410,3410,0
|
|
20240408,121600,63491650,3410,3410,3410,3410,0
|
|
20240408,121500,63491650,3410,3405,3410,3405,57
|
|
20240408,121400,63297495,3410,3410,3410,3410,0
|
|
20240408,121300,63297495,3410,3410,3410,3410,0
|
|
20240408,121200,63297495,3410,3410,3410,3410,129
|
|
20240408,121100,62857605,3410,3410,3410,3410,1
|
|
20240408,121000,62854195,3410,3410,3410,3410,0
|
|
20240408,120900,62854195,3410,3410,3410,3410,0
|
|
20240408,120800,62854195,3410,3410,3410,3410,0
|
|
20240408,120700,62854195,3410,3410,3410,3410,10
|
|
20240408,120600,62820095,3405,3405,3405,3405,65
|
|
20240408,120500,62598770,3410,3410,3410,3410,0
|
|
20240408,120400,62598770,3410,3410,3410,3410,0
|
|
20240408,120300,62598770,3410,3410,3410,3410,0
|
|
20240408,120200,62598770,3410,3410,3410,3410,50
|
|
20240408,120100,62428270,3410,3410,3410,3410,0
|
|
20240408,120000,62428270,3410,3410,3410,3410,0
|
|
20240408,115900,62428270,3410,3410,3410,3410,0
|
|
20240408,115800,62428270,3410,3410,3410,3410,0
|
|
20240408,115700,62428270,3410,3410,3410,3410,10
|
|
20240408,115600,62394170,3405,3405,3405,3405,0
|
|
20240408,115500,62394170,3405,3405,3405,3405,138
|
|
20240408,115400,61924280,3405,3405,3405,3405,117
|
|
20240408,115300,61525895,3410,3410,3410,3410,0
|
|
20240408,115200,61525895,3410,3410,3410,3410,0
|
|
20240408,115100,61525895,3410,3410,3410,3410,0
|
|
20240408,115000,61525895,3410,3410,3410,3410,0
|
|
20240408,114900,61525895,3410,3410,3410,3410,0
|
|
20240408,114800,61525895,3410,3410,3410,3410,0
|
|
20240408,114700,61525895,3410,3405,3410,3405,75
|
|
20240408,114600,61270470,3410,3410,3410,3410,0
|
|
20240408,114500,61270470,3410,3405,3410,3405,11
|
|
20240408,114400,61232965,3405,3405,3405,3405,70
|
|
20240408,114300,60994615,3410,3410,3410,3410,0
|
|
20240408,114200,60994615,3410,3410,3410,3410,0
|
|
20240408,114100,60994615,3410,3410,3410,3410,0
|
|
20240408,114000,60994615,3410,3410,3410,3405,53
|
|
20240408,113900,60813950,3405,3405,3405,3405,1
|
|
20240408,113800,60810545,3410,3410,3410,3410,48
|
|
20240408,113700,60646865,3405,3405,3405,3405,70
|
|
20240408,113600,60408515,3405,3405,3405,3405,2
|
|
20240408,113500,60401705,3405,3400,3405,3400,45
|
|
20240408,113400,60248675,3405,3405,3405,3405,100
|
|
20240408,113300,59908175,3405,3405,3405,3405,20
|
|
20240408,113200,59840075,3400,3400,3400,3400,309
|
|
20240408,113100,58789475,3400,3400,3400,3400,589
|
|
20240408,113000,56786875,3395,3395,3395,3395,0
|
|
20240408,112900,56786875,3395,3395,3395,3395,0
|
|
20240408,112800,56786875,3395,3395,3395,3395,0
|
|
20240408,112700,56786875,3395,3395,3395,3395,65
|
|
20240408,112600,56566200,3395,3395,3395,3395,143
|
|
20240408,112500,56080715,3395,3395,3395,3395,0
|
|
20240408,112400,56080715,3395,3395,3395,3395,0
|
|
20240408,112300,56080715,3395,3395,3395,3395,0
|
|
20240408,112200,56080715,3395,3395,3400,3395,602
|
|
20240408,112100,54036370,3395,3395,3395,3395,0
|
|
20240408,112000,54036370,3395,3395,3395,3395,0
|
|
20240408,111900,54036370,3395,3395,3395,3395,0
|
|
20240408,111800,54036370,3395,3395,3395,3395,0
|
|
20240408,111700,54036370,3395,3395,3395,3395,65
|
|
20240408,111600,53815695,3400,3400,3400,3400,0
|
|
20240408,111500,53815695,3400,3395,3400,3395,79
|
|
20240408,111400,53547315,3395,3395,3395,3395,223
|
|
20240408,111300,52790230,3395,3395,3395,3395,0
|
|
20240408,111200,52790230,3395,3395,3395,3395,0
|
|
20240408,111100,52790230,3395,3395,3395,3395,0
|
|
20240408,111000,52790230,3395,3395,3395,3395,0
|
|
20240408,110900,52790230,3395,3395,3395,3395,0
|
|
20240408,110800,52790230,3395,3395,3395,3395,0
|
|
20240408,110700,52790230,3395,3395,3395,3395,65
|
|
20240408,110600,52569555,3395,3395,3395,3395,0
|
|
20240408,110500,52569555,3395,3395,3395,3395,0
|
|
20240408,110400,52569555,3395,3395,3395,3395,123
|
|
20240408,110300,52151970,3400,3400,3400,3400,0
|
|
20240408,110200,52151970,3400,3400,3400,3400,0
|
|
20240408,110100,52151970,3400,3400,3400,3400,0
|
|
20240408,110000,52151970,3400,3400,3400,3400,524
|
|
20240408,105900,50370370,3400,3400,3400,3400,0
|
|
20240408,105800,50370370,3400,3400,3400,3400,0
|
|
20240408,105700,50370370,3400,3400,3400,3400,65
|
|
20240408,105600,50149370,3400,3400,3400,3400,0
|
|
20240408,105500,50149370,3400,3400,3400,3400,316
|
|
20240408,105400,49074970,3405,3405,3405,3405,0
|
|
20240408,105300,49074970,3405,3405,3405,3405,107
|
|
20240408,105200,48710635,3405,3405,3405,3405,0
|
|
20240408,105100,48710635,3405,3405,3405,3405,0
|
|
20240408,105000,48710635,3405,3405,3405,3405,0
|
|
20240408,104900,48710635,3405,3405,3405,3405,0
|
|
20240408,104800,48710635,3405,3405,3405,3405,0
|
|
20240408,104700,48710635,3405,3405,3405,3405,65
|
|
20240408,104600,48489310,3410,3410,3410,3410,0
|
|
20240408,104500,48489310,3410,3410,3410,3410,0
|
|
20240408,104400,48489310,3410,3410,3410,3410,0
|
|
20240408,104300,48489310,3410,3410,3410,3410,0
|
|
20240408,104200,48489310,3410,3410,3410,3410,0
|
|
20240408,104100,48489310,3410,3410,3410,3410,1
|
|
20240408,104000,48485900,3410,3410,3410,3410,0
|
|
20240408,103900,48485900,3410,3410,3410,3410,256
|
|
20240408,103800,47612940,3410,3410,3410,3410,29
|
|
20240408,103700,47514050,3400,3400,3400,3400,65
|
|
20240408,103600,47293050,3400,3400,3400,3400,0
|
|
20240408,103500,47293050,3400,3400,3400,3400,39
|
|
20240408,103400,47160450,3410,3405,3410,3405,300
|
|
20240408,103300,46137500,3400,3400,3400,3400,0
|
|
20240408,103200,46137500,3400,3400,3400,3400,0
|
|
20240408,103100,46137500,3400,3400,3400,3400,5
|
|
20240408,103000,46120500,3400,3400,3400,3400,0
|
|
20240408,102900,46120500,3400,3400,3400,3400,0
|
|
20240408,102800,46120500,3400,3400,3400,3400,0
|
|
20240408,102700,46120500,3400,3400,3400,3400,65
|
|
20240408,102600,45899500,3400,3400,3400,3400,0
|
|
20240408,102500,45899500,3400,3400,3400,3400,300
|
|
20240408,102400,44879500,3400,3400,3400,3400,0
|
|
20240408,102300,44879500,3400,3400,3400,3400,0
|
|
20240408,102200,44879500,3400,3400,3400,3400,3
|
|
20240408,102100,44869300,3400,3400,3400,3400,15
|
|
20240408,102000,44818300,3400,3400,3400,3400,0
|
|
20240408,101900,44818300,3400,3400,3400,3400,0
|
|
20240408,101800,44818300,3400,3400,3400,3400,0
|
|
20240408,101700,44818300,3400,3400,3400,3400,66
|
|
20240408,101600,44593900,3405,3405,3405,3405,0
|
|
20240408,101500,44593900,3405,3405,3405,3405,30
|
|
20240408,101400,44491750,3400,3400,3400,3400,0
|
|
20240408,101300,44491750,3400,3400,3400,3400,5
|
|
20240408,101200,44474750,3400,3410,3410,3400,83
|
|
20240408,101100,44192500,3410,3410,3410,3410,0
|
|
20240408,101000,44192500,3410,3410,3410,3410,0
|
|
20240408,100900,44192500,3410,3410,3410,3410,0
|
|
20240408,100800,44192500,3410,3405,3410,3400,528
|
|
20240408,100700,42392175,3410,3410,3410,3410,1
|
|
20240408,100600,42388765,3410,3410,3410,3410,2
|
|
20240408,100500,42381945,3405,3405,3405,3405,262
|
|
20240408,100400,41489835,3405,3405,3405,3405,0
|
|
20240408,100300,41489835,3405,3405,3405,3400,1838
|
|
20240408,100200,35231505,3405,3405,3405,3405,12
|
|
20240408,100100,35190645,3405,3405,3405,3405,0
|
|
20240408,100000,35190645,3405,3405,3405,3405,0
|
|
20240408,095900,35190645,3405,3405,3405,3405,0
|
|
20240408,095800,35190645,3405,3405,3405,3405,1
|
|
20240408,095700,35187240,3405,3405,3405,3405,0
|
|
20240408,095600,35187240,3405,3405,3405,3405,50
|
|
20240408,095500,35016990,3405,3405,3405,3405,39
|
|
20240408,095400,34884195,3405,3405,3405,3405,0
|
|
20240408,095300,34884195,3405,3405,3405,3405,0
|
|
20240408,095200,34884195,3405,3405,3405,3405,0
|
|
20240408,095100,34884195,3405,3405,3405,3405,0
|
|
20240408,095000,34884195,3405,3405,3405,3405,0
|
|
20240408,094900,34884195,3405,3405,3405,3405,130
|
|
20240408,094800,34441545,3405,3405,3405,3405,262
|
|
20240408,094700,33549435,3405,3405,3405,3405,0
|
|
20240408,094600,33549435,3405,3405,3405,3405,603
|
|
20240408,094500,31496220,3405,3405,3405,3405,284
|
|
20240408,094400,30529200,3410,3410,3410,3410,0
|
|
20240408,094300,30529200,3410,3410,3410,3410,40
|
|
20240408,094200,30392800,3410,3410,3410,3410,0
|
|
20240408,094100,30392800,3410,3410,3410,3410,0
|
|
20240408,094000,30392800,3410,3410,3410,3410,0
|
|
20240408,093900,30392800,3410,3410,3410,3410,0
|
|
20240408,093800,30392800,3410,3410,3410,3410,1000
|
|
20240408,093700,26982800,3400,3400,3400,3400,0
|
|
20240408,093600,26982800,3400,3400,3400,3400,3
|
|
20240408,093500,26972600,3400,3400,3400,3400,39
|
|
20240408,093400,26840000,3405,3405,3405,3405,203
|
|
20240408,093300,26148785,3410,3410,3410,3410,0
|
|
20240408,093200,26148785,3410,3410,3410,3410,1
|
|
20240408,093100,26145375,3415,3415,3415,3415,1000
|
|
20240408,093000,22730375,3420,3420,3420,3420,26
|
|
20240408,092900,22641455,3420,3410,3420,3410,740
|
|
20240408,092800,20113215,3410,3415,3415,3410,389
|
|
20240408,092700,18786580,3415,3415,3415,3415,0
|
|
20240408,092600,18786580,3415,3415,3415,3415,1
|
|
20240408,092500,18783165,3415,3415,3415,3415,59
|
|
20240408,092400,18581680,3420,3420,3420,3420,0
|
|
20240408,092300,18581680,3420,3420,3420,3420,0
|
|
20240408,092200,18581680,3420,3410,3420,3410,37
|
|
20240408,092100,18455190,3425,3425,3425,3425,0
|
|
20240408,092000,18455190,3425,3420,3425,3420,1200
|
|
20240408,091900,14346110,3420,3420,3420,3420,0
|
|
20240408,091800,14346110,3420,3410,3420,3410,2
|
|
20240408,091700,14339280,3405,3405,3405,3405,361
|
|
20240408,091600,13110075,3405,3405,3405,3405,10
|
|
20240408,091500,13076025,3395,3395,3395,3395,378
|
|
20240408,091400,11792715,3395,3395,3395,3395,19
|
|
20240408,091300,11728210,3425,3425,3425,3425,0
|
|
20240408,091200,11728210,3425,3395,3425,3395,15
|
|
20240408,091100,11676955,3390,3400,3400,3390,232
|
|
20240408,091000,10888265,3430,3430,3430,3430,0
|
|
20240408,090900,10888265,3430,3430,3430,3430,0
|
|
20240408,090800,10888265,3430,3430,3430,3430,0
|
|
20240408,090700,10888265,3430,3430,3430,3430,26
|
|
20240408,090600,10799085,3430,3390,3430,3390,478
|
|
20240408,090500,9176345,3430,3435,3435,3390,1464
|
|
20240408,090400,4190390,3435,3435,3435,3435,0
|
|
20240408,090300,4190390,3435,3435,3435,3435,0
|
|
20240408,090200,4190390,3435,3435,3435,3435,71
|
|
20240408,090100,3946505,3415,3420,3420,3415,238
|
|
20240408,090000,3132955,3435,3435,3435,3435,865
|