676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201300,67238985,3340,3340,3340,3340,799
|
|
20240412,201200,67238985,3340,3340,3340,3340,0
|
|
20240412,201100,67238985,3340,3340,3340,3340,0
|
|
20240412,201000,67238985,3340,3340,3340,3340,0
|
|
20240412,200900,67238985,3340,3340,3340,3340,0
|
|
20240412,200800,67238985,3340,3340,3340,3340,0
|
|
20240412,200700,67238985,3340,3340,3340,3340,0
|
|
20240412,200600,67238985,3340,3340,3340,3340,0
|
|
20240412,200500,67238985,3340,3340,3340,3340,0
|
|
20240412,200400,67238985,3340,3340,3340,3340,0
|
|
20240412,200300,67238985,3340,3340,3340,3340,0
|
|
20240412,200200,67238985,3340,3340,3340,3340,0
|
|
20240412,200100,67238985,3340,3340,3340,3340,0
|
|
20240412,200000,67238985,3340,3340,3340,3340,0
|
|
20240412,195900,67238985,3340,3340,3340,3340,0
|
|
20240412,195800,67238985,3340,3340,3340,3340,0
|
|
20240412,195700,67238985,3340,3340,3340,3340,0
|
|
20240412,195600,67238985,3340,3340,3340,3340,0
|
|
20240412,195500,67238985,3340,3340,3340,3340,0
|
|
20240412,195400,67238985,3340,3340,3340,3340,0
|
|
20240412,195300,67238985,3340,3340,3340,3340,0
|
|
20240412,195200,67238985,3340,3340,3340,3340,0
|
|
20240412,195100,67238985,3340,3340,3340,3340,0
|
|
20240412,195000,67238985,3340,3340,3340,3340,0
|
|
20240412,194900,67238985,3340,3340,3340,3340,0
|
|
20240412,194800,67238985,3340,3340,3340,3340,0
|
|
20240412,194700,67238985,3340,3340,3340,3340,0
|
|
20240412,194600,67238985,3340,3340,3340,3340,0
|
|
20240412,194500,67238985,3340,3340,3340,3340,0
|
|
20240412,194400,67238985,3340,3340,3340,3340,0
|
|
20240412,194300,67238985,3340,3340,3340,3340,799
|
|
20240412,194200,67238985,3340,3340,3340,3340,0
|
|
20240412,194100,67238985,3340,3340,3340,3340,0
|
|
20240412,194000,67238985,3340,3340,3340,3340,0
|
|
20240412,193900,67238985,3340,3340,3340,3340,0
|
|
20240412,193800,67238985,3340,3340,3340,3340,0
|
|
20240412,193700,67238985,3340,3340,3340,3340,0
|
|
20240412,193600,67238985,3340,3340,3340,3340,0
|
|
20240412,193500,67238985,3340,3340,3340,3340,0
|
|
20240412,193400,67238985,3340,3340,3340,3340,0
|
|
20240412,193300,67238985,3340,3340,3340,3340,0
|
|
20240412,193200,67238985,3340,3340,3340,3340,0
|
|
20240412,193100,67238985,3340,3340,3340,3340,0
|
|
20240412,193000,67238985,3340,3340,3340,3340,0
|
|
20240412,192900,67238985,3340,3340,3340,3340,0
|
|
20240412,192800,67238985,3340,3340,3340,3340,0
|
|
20240412,192700,67238985,3340,3340,3340,3340,0
|
|
20240412,192600,67238985,3340,3340,3340,3340,0
|
|
20240412,192500,67238985,3340,3340,3340,3340,0
|
|
20240412,192400,67238985,3340,3340,3340,3340,0
|
|
20240412,192300,67238985,3340,3340,3340,3340,0
|
|
20240412,192200,67238985,3340,3340,3340,3340,0
|
|
20240412,192100,67238985,3340,3340,3340,3340,0
|
|
20240412,192000,67238985,3340,3340,3340,3340,0
|
|
20240412,191900,67238985,3340,3340,3340,3340,0
|
|
20240412,191800,67238985,3340,3340,3340,3340,0
|
|
20240412,191700,67238985,3340,3340,3340,3340,0
|
|
20240412,191600,67238985,3340,3340,3340,3340,0
|
|
20240412,191500,67238985,3340,3340,3340,3340,0
|
|
20240412,191400,67238985,3340,3340,3340,3340,0
|
|
20240412,191300,67238985,3340,3340,3340,3340,799
|
|
20240412,191200,67238985,3340,3340,3340,3340,0
|
|
20240412,191100,67238985,3340,3340,3340,3340,0
|
|
20240412,191000,67238985,3340,3340,3340,3340,0
|
|
20240412,190900,67238985,3340,3340,3340,3340,0
|
|
20240412,190800,67238985,3340,3340,3340,3340,0
|
|
20240412,190700,67238985,3340,3340,3340,3340,0
|
|
20240412,190600,67238985,3340,3340,3340,3340,0
|
|
20240412,190500,67238985,3340,3340,3340,3340,0
|
|
20240412,190400,67238985,3340,3340,3340,3340,0
|
|
20240412,190300,67238985,3340,3340,3340,3340,0
|
|
20240412,190200,67238985,3340,3340,3340,3340,0
|
|
20240412,190100,67238985,3340,3340,3340,3340,0
|
|
20240412,190000,67238985,3340,3340,3340,3340,0
|
|
20240412,185900,67238985,3340,3340,3340,3340,0
|
|
20240412,185800,67238985,3340,3340,3340,3340,0
|
|
20240412,185700,67238985,3340,3340,3340,3340,0
|
|
20240412,185600,67238985,3340,3340,3340,3340,0
|
|
20240412,185500,67238985,3340,3340,3340,3340,0
|
|
20240412,185400,67238985,3340,3340,3340,3340,0
|
|
20240412,185300,67238985,3340,3340,3340,3340,0
|
|
20240412,185200,67238985,3340,3340,3340,3340,0
|
|
20240412,185100,67238985,3340,3340,3340,3340,0
|
|
20240412,185000,67238985,3340,3340,3340,3340,0
|
|
20240412,184900,67238985,3340,3340,3340,3340,0
|
|
20240412,184800,67238985,3340,3340,3340,3340,0
|
|
20240412,184700,67238985,3340,3340,3340,3340,0
|
|
20240412,184600,67238985,3340,3340,3340,3340,0
|
|
20240412,184500,67238985,3340,3340,3340,3340,0
|
|
20240412,184400,67238985,3340,3340,3340,3340,0
|
|
20240412,184300,67238985,3340,3340,3340,3340,799
|
|
20240412,184200,67238985,3340,3340,3340,3340,0
|
|
20240412,184100,67238985,3340,3340,3340,3340,0
|
|
20240412,184000,67238985,3340,3340,3340,3340,0
|
|
20240412,183900,67238985,3340,3340,3340,3340,0
|
|
20240412,183800,67238985,3340,3340,3340,3340,0
|
|
20240412,183700,67238985,3340,3340,3340,3340,0
|
|
20240412,183600,67238985,3340,3340,3340,3340,0
|
|
20240412,183500,67238985,3340,3340,3340,3340,0
|
|
20240412,183400,67238985,3340,3340,3340,3340,0
|
|
20240412,183300,67238985,3340,3340,3340,3340,0
|
|
20240412,183200,67238985,3340,3340,3340,3340,0
|
|
20240412,183100,67238985,3340,3340,3340,3340,0
|
|
20240412,183000,67238985,3340,3340,3340,3340,0
|
|
20240412,182900,67238985,3340,3340,3340,3340,0
|
|
20240412,182800,67238985,3340,3340,3340,3340,0
|
|
20240412,182700,67238985,3340,3340,3340,3340,0
|
|
20240412,182600,67238985,3340,3340,3340,3340,0
|
|
20240412,182500,67238985,3340,3340,3340,3340,0
|
|
20240412,182400,67238985,3340,3340,3340,3340,0
|
|
20240412,182300,67238985,3340,3340,3340,3340,0
|
|
20240412,182200,67238985,3340,3340,3340,3340,0
|
|
20240412,182100,67238985,3340,3340,3340,3340,0
|
|
20240412,182000,67238985,3340,3340,3340,3340,0
|
|
20240412,181900,67238985,3340,3340,3340,3340,0
|
|
20240412,181800,67238985,3340,3340,3340,3340,0
|
|
20240412,181700,67238985,3340,3340,3340,3340,0
|
|
20240412,181600,67238985,3340,3340,3340,3340,0
|
|
20240412,181500,67238985,3340,3340,3340,3340,0
|
|
20240412,181400,67238985,3340,3340,3340,3340,0
|
|
20240412,181300,67238985,3340,3340,3340,3340,799
|
|
20240412,181200,67238985,3340,3340,3340,3340,0
|
|
20240412,181100,67238985,3340,3340,3340,3340,0
|
|
20240412,181000,67238985,3340,3340,3340,3340,0
|
|
20240412,180900,67238985,3340,3340,3340,3340,0
|
|
20240412,180800,67238985,3340,3340,3340,3340,0
|
|
20240412,180700,67238985,3340,3340,3340,3340,0
|
|
20240412,180600,67238985,3340,3340,3340,3340,0
|
|
20240412,180500,67238985,3340,3340,3340,3340,0
|
|
20240412,180400,67238985,3340,3340,3340,3340,0
|
|
20240412,180300,67238985,3340,3340,3340,3340,0
|
|
20240412,180200,67238985,3340,3340,3340,3340,0
|
|
20240412,180100,67238985,3340,3340,3340,3340,0
|
|
20240412,180000,67238985,3340,3340,3340,3340,0
|
|
20240412,175900,67238985,3340,3340,3340,3340,0
|
|
20240412,175800,67238985,3340,3340,3340,3340,0
|
|
20240412,175700,67238985,3340,3340,3340,3340,0
|
|
20240412,175600,67238985,3340,3340,3340,3340,0
|
|
20240412,175500,67238985,3340,3340,3340,3340,0
|
|
20240412,175400,67238985,3340,3340,3340,3340,0
|
|
20240412,175300,67238985,3340,3340,3340,3340,0
|
|
20240412,175200,67238985,3340,3340,3340,3340,0
|
|
20240412,175100,67238985,3340,3340,3340,3340,0
|
|
20240412,175000,67238985,3340,3340,3340,3340,0
|
|
20240412,174900,67238985,3340,3340,3340,3340,0
|
|
20240412,174800,67238985,3340,3340,3340,3340,0
|
|
20240412,174700,67238985,3340,3340,3340,3340,0
|
|
20240412,174600,67238985,3340,3340,3340,3340,0
|
|
20240412,174500,67238985,3340,3340,3340,3340,0
|
|
20240412,174400,67238985,3340,3340,3340,3340,0
|
|
20240412,174300,67238985,3340,3340,3340,3340,799
|
|
20240412,174200,67238985,3340,3340,3340,3340,0
|
|
20240412,174100,67238985,3340,3340,3340,3340,0
|
|
20240412,174000,67238985,3340,3340,3340,3340,0
|
|
20240412,173900,67238985,3340,3340,3340,3340,0
|
|
20240412,173800,67238985,3340,3340,3340,3340,0
|
|
20240412,173700,67238985,3340,3340,3340,3340,0
|
|
20240412,173600,67238985,3340,3340,3340,3340,0
|
|
20240412,173500,67238985,3340,3340,3340,3340,0
|
|
20240412,173400,67238985,3340,3340,3340,3340,0
|
|
20240412,173300,67238985,3340,3340,3340,3340,0
|
|
20240412,173200,67238985,3340,3340,3340,3340,0
|
|
20240412,173100,67238985,3340,3340,3340,3340,0
|
|
20240412,173000,67238985,3340,3340,3340,3340,0
|
|
20240412,172900,67238985,3340,3340,3340,3340,0
|
|
20240412,172800,67238985,3340,3340,3340,3340,0
|
|
20240412,172700,67238985,3340,3340,3340,3340,0
|
|
20240412,172600,67238985,3340,3340,3340,3340,0
|
|
20240412,172500,67238985,3340,3340,3340,3340,0
|
|
20240412,172400,67238985,3340,3340,3340,3340,0
|
|
20240412,172300,67238985,3340,3340,3340,3340,0
|
|
20240412,172200,67238985,3340,3340,3340,3340,0
|
|
20240412,172100,67238985,3340,3340,3340,3340,0
|
|
20240412,172000,67238985,3340,3340,3340,3340,0
|
|
20240412,171900,67238985,3340,3340,3340,3340,0
|
|
20240412,171800,67238985,3340,3340,3340,3340,0
|
|
20240412,171700,67238985,3340,3340,3340,3340,0
|
|
20240412,171600,67238985,3340,3340,3340,3340,0
|
|
20240412,171500,67238985,3340,3340,3340,3340,0
|
|
20240412,171400,67238985,3340,3340,3340,3340,0
|
|
20240412,171300,67238985,3340,3340,3340,3340,799
|
|
20240412,171200,67238985,3340,3340,3340,3340,0
|
|
20240412,171100,67238985,3340,3340,3340,3340,0
|
|
20240412,171000,67238985,3340,3340,3340,3340,0
|
|
20240412,170900,67238985,3340,3340,3340,3340,0
|
|
20240412,170800,67238985,3340,3340,3340,3340,0
|
|
20240412,170700,67238985,3340,3340,3340,3340,0
|
|
20240412,170600,67238985,3340,3340,3340,3340,0
|
|
20240412,170500,67238985,3340,3340,3340,3340,0
|
|
20240412,170400,67238985,3340,3340,3340,3340,0
|
|
20240412,170300,67238985,3340,3340,3340,3340,0
|
|
20240412,170200,67238985,3340,3340,3340,3340,0
|
|
20240412,170100,67238985,3340,3340,3340,3340,0
|
|
20240412,170000,67238985,3340,3340,3340,3340,0
|
|
20240412,165900,67238985,3340,3340,3340,3340,0
|
|
20240412,165800,67238985,3340,3340,3340,3340,0
|
|
20240412,165700,67238985,3340,3340,3340,3340,0
|
|
20240412,165600,67238985,3340,3340,3340,3340,0
|
|
20240412,165500,67238985,3340,3340,3340,3340,0
|
|
20240412,165400,67238985,3340,3340,3340,3340,0
|
|
20240412,165300,67238985,3340,3340,3340,3340,0
|
|
20240412,165200,67238985,3340,3340,3340,3340,0
|
|
20240412,165100,67238985,3340,3340,3340,3340,0
|
|
20240412,165000,67238985,3340,3340,3340,3340,0
|
|
20240412,164900,67238985,3340,3340,3340,3340,0
|
|
20240412,164800,67238985,3340,3340,3340,3340,0
|
|
20240412,164700,67238985,3340,3340,3340,3340,0
|
|
20240412,164600,67238985,3340,3340,3340,3340,0
|
|
20240412,164500,67238985,3340,3340,3340,3340,0
|
|
20240412,164400,67238985,3340,3340,3340,3340,0
|
|
20240412,164300,67238985,3340,3340,3340,3340,799
|
|
20240412,164200,67238985,3340,3340,3340,3340,0
|
|
20240412,164100,67238985,3340,3340,3340,3340,0
|
|
20240412,164000,67238985,3340,3340,3340,3340,0
|
|
20240412,163900,67238985,3340,3340,3340,3340,0
|
|
20240412,163800,67238985,3340,3340,3340,3340,0
|
|
20240412,163700,67238985,3340,3340,3340,3340,0
|
|
20240412,163600,67238985,3340,3340,3340,3340,0
|
|
20240412,163500,67238985,3340,3340,3340,3340,0
|
|
20240412,163400,67238985,3340,3340,3340,3340,0
|
|
20240412,163300,67238985,3340,3340,3340,3340,0
|
|
20240412,163200,67238985,3340,3340,3340,3340,0
|
|
20240412,163100,67238985,3340,3340,3340,3340,0
|
|
20240412,163000,67238985,3340,3340,3340,3340,0
|
|
20240412,162900,67238985,3340,3340,3340,3340,0
|
|
20240412,162800,67238985,3340,3340,3340,3340,0
|
|
20240412,162700,67238985,3340,3340,3340,3340,0
|
|
20240412,162600,67238985,3340,3340,3340,3340,0
|
|
20240412,162500,67238985,3340,3340,3340,3340,0
|
|
20240412,162400,67238985,3340,3340,3340,3340,0
|
|
20240412,162300,67238985,3340,3340,3340,3340,0
|
|
20240412,162200,67238985,3340,3340,3340,3340,0
|
|
20240412,162100,67238985,3340,3340,3340,3340,0
|
|
20240412,162000,67238985,3340,3340,3340,3340,0
|
|
20240412,161900,67238985,3340,3340,3340,3340,0
|
|
20240412,161800,67238985,3340,3340,3340,3340,0
|
|
20240412,161700,67238985,3340,3340,3340,3340,0
|
|
20240412,161600,67238985,3340,3340,3340,3340,0
|
|
20240412,161500,67238985,3340,3340,3340,3340,0
|
|
20240412,161400,67238985,3340,3340,3340,3340,0
|
|
20240412,161300,67238985,3340,3340,3340,3340,799
|
|
20240412,161200,67238985,3340,3340,3340,3340,0
|
|
20240412,161100,67238985,3340,3340,3340,3340,0
|
|
20240412,161000,67238985,3340,3340,3340,3340,0
|
|
20240412,160900,67238985,3340,3340,3340,3340,0
|
|
20240412,160800,67238985,3340,3340,3340,3340,0
|
|
20240412,160700,67238985,3340,3340,3340,3340,0
|
|
20240412,160600,67238985,3340,3340,3340,3340,0
|
|
20240412,160500,67238985,3340,3340,3340,3340,0
|
|
20240412,160400,67238985,3340,3340,3340,3340,0
|
|
20240412,160300,67238985,3340,3340,3340,3340,0
|
|
20240412,160200,67238985,3340,3340,3340,3340,0
|
|
20240412,160100,67238985,3340,3340,3340,3340,0
|
|
20240412,160000,67238985,3340,3340,3340,3340,0
|
|
20240412,155900,67238985,3340,3340,3340,3340,0
|
|
20240412,155800,67238985,3340,3340,3340,3340,0
|
|
20240412,155700,67238985,3340,3340,3340,3340,0
|
|
20240412,155600,67238985,3340,3340,3340,3340,0
|
|
20240412,155500,67238985,3340,3340,3340,3340,0
|
|
20240412,155400,67238985,3340,3340,3340,3340,0
|
|
20240412,155300,67238985,3340,3340,3340,3340,0
|
|
20240412,155200,67238985,3340,3340,3340,3340,0
|
|
20240412,155100,67238985,3340,3340,3340,3340,0
|
|
20240412,155000,67238985,3340,3340,3340,3340,0
|
|
20240412,154900,67238985,3340,3340,3340,3340,0
|
|
20240412,154800,67238985,3340,3340,3340,3340,0
|
|
20240412,154700,67238985,3340,3340,3340,3340,0
|
|
20240412,154600,67238985,3340,3340,3340,3340,0
|
|
20240412,154500,67238985,3340,3340,3340,3340,0
|
|
20240412,154400,67238985,3340,3340,3340,3340,0
|
|
20240412,154300,67238985,3340,3340,3340,3340,799
|
|
20240412,154200,67238985,3340,3340,3340,3340,0
|
|
20240412,154100,67238985,3340,3340,3340,3340,0
|
|
20240412,154000,67238985,3340,3340,3340,3340,0
|
|
20240412,153900,67238985,3340,3340,3340,3340,0
|
|
20240412,153800,67238985,3340,3340,3340,3340,0
|
|
20240412,153700,67238985,3340,3340,3340,3340,0
|
|
20240412,153600,67238985,3340,3340,3340,3340,0
|
|
20240412,153500,67238985,3340,3340,3340,3340,0
|
|
20240412,153400,67238985,3340,3340,3340,3340,0
|
|
20240412,153300,67238985,3340,3340,3340,3340,0
|
|
20240412,153200,67238985,3340,3340,3340,3340,0
|
|
20240412,153100,67238985,3340,3340,3340,3340,0
|
|
20240412,153000,67238985,3340,3340,3340,3340,799
|
|
20240412,152900,64570325,3355,3355,3355,3355,0
|
|
20240412,152800,64570325,3355,3355,3355,3355,0
|
|
20240412,152700,64570325,3355,3355,3355,3355,0
|
|
20240412,152600,64570325,3355,3355,3355,3355,0
|
|
20240412,152500,64570325,3355,3355,3355,3355,0
|
|
20240412,152400,64570325,3355,3355,3355,3355,0
|
|
20240412,152300,64570325,3355,3355,3355,3355,0
|
|
20240412,152200,64570325,3355,3355,3355,3355,0
|
|
20240412,152100,64570325,3355,3355,3355,3355,0
|
|
20240412,152000,64570325,3355,3355,3355,3355,0
|
|
20240412,151900,64570325,3355,3355,3355,3355,0
|
|
20240412,151800,64570325,3355,3355,3355,3355,0
|
|
20240412,151700,64570325,3355,3355,3355,3355,7
|
|
20240412,151600,64546840,3355,3355,3355,3355,1
|
|
20240412,151500,64543485,3355,3350,3355,3350,31
|
|
20240412,151400,64439485,3340,3340,3340,3340,66
|
|
20240412,151300,64219045,3360,3360,3360,3360,0
|
|
20240412,151200,64219045,3360,3360,3360,3360,37
|
|
20240412,151100,64094725,3360,3355,3360,3355,2
|
|
20240412,151000,64088010,3340,3360,3360,3340,173
|
|
20240412,150900,63509070,3360,3360,3360,3360,0
|
|
20240412,150800,63509070,3360,3360,3360,3360,224
|
|
20240412,150700,62756430,3360,3360,3360,3360,7
|
|
20240412,150600,62732910,3360,3340,3360,3340,27
|
|
20240412,150500,62642670,3340,3360,3360,3340,81
|
|
20240412,150400,62371010,3360,3360,3360,3360,0
|
|
20240412,150300,62371010,3360,3360,3360,3360,57
|
|
20240412,150200,62179490,3355,3355,3355,3355,2
|
|
20240412,150100,62172780,3355,3355,3355,3355,1
|
|
20240412,150000,62169425,3355,3355,3355,3355,46
|
|
20240412,145900,62015095,3355,3355,3355,3355,0
|
|
20240412,145800,62015095,3355,3355,3355,3355,0
|
|
20240412,145700,62015095,3355,3355,3355,3355,7
|
|
20240412,145600,61991610,3355,3355,3355,3355,33
|
|
20240412,145500,61880895,3340,3340,3355,3340,195
|
|
20240412,145400,61228740,3345,3350,3350,3345,939
|
|
20240412,145300,58085090,3350,3350,3350,3350,555
|
|
20240412,145200,56225840,3350,3350,3350,3350,7
|
|
20240412,145100,56202390,3350,3350,3350,3350,1
|
|
20240412,145000,56199040,3350,3355,3355,3350,388
|
|
20240412,144900,54897955,3350,3350,3350,3350,2
|
|
20240412,144800,54891255,3355,3355,3355,3355,0
|
|
20240412,144700,54891255,3355,3355,3355,3355,7
|
|
20240412,144600,54867770,3355,3355,3355,3355,1
|
|
20240412,144500,54864415,3355,3355,3355,3355,0
|
|
20240412,144400,54864415,3355,3355,3355,3355,0
|
|
20240412,144300,54864415,3355,3355,3355,3355,0
|
|
20240412,144200,54864415,3355,3355,3355,3355,7
|
|
20240412,144100,54840930,3355,3355,3355,3355,1
|
|
20240412,144000,54837575,3355,3355,3355,3350,1031
|
|
20240412,143900,51383210,3355,3355,3355,3355,0
|
|
20240412,143800,51383210,3355,3355,3355,3350,138
|
|
20240412,143700,50920225,3355,3355,3355,3355,7
|
|
20240412,143600,50896740,3355,3355,3355,3355,0
|
|
20240412,143500,50896740,3355,3355,3355,3355,0
|
|
20240412,143400,50896740,3355,3355,3355,3355,0
|
|
20240412,143300,50896740,3355,3355,3355,3355,0
|
|
20240412,143200,50896740,3355,3355,3355,3355,11
|
|
20240412,143100,50859835,3355,3355,3355,3355,1
|
|
20240412,143000,50856480,3355,3355,3355,3355,57
|
|
20240412,142900,50665245,3355,3355,3355,3355,0
|
|
20240412,142800,50665245,3355,3355,3355,3355,92
|
|
20240412,142700,50356585,3355,3355,3355,3355,39
|
|
20240412,142600,50225740,3355,3355,3355,3355,0
|
|
20240412,142500,50225740,3355,3355,3355,3355,57
|
|
20240412,142400,50034505,3355,3355,3355,3355,0
|
|
20240412,142300,50034505,3355,3350,3355,3350,2
|
|
20240412,142200,50027800,3355,3355,3355,3355,0
|
|
20240412,142100,50027800,3355,3355,3355,3355,0
|
|
20240412,142000,50027800,3355,3355,3355,3355,46
|
|
20240412,141900,49873470,3355,3355,3355,3355,0
|
|
20240412,141800,49873470,3355,3355,3355,3355,11
|
|
20240412,141700,49836565,3350,3350,3350,3350,0
|
|
20240412,141600,49836565,3350,3350,3350,3350,91
|
|
20240412,141500,49531715,3355,3355,3355,3350,42
|
|
20240412,141400,49390810,3360,3360,3360,3360,0
|
|
20240412,141300,49390810,3360,3360,3360,3360,0
|
|
20240412,141200,49390810,3360,3360,3360,3360,0
|
|
20240412,141100,49390810,3360,3360,3360,3360,0
|
|
20240412,141000,49390810,3360,3360,3360,3360,0
|
|
20240412,140900,49390810,3360,3350,3360,3350,2
|
|
20240412,140800,49384100,3355,3355,3355,3355,0
|
|
20240412,140700,49384100,3355,3355,3355,3355,1
|
|
20240412,140600,49380745,3355,3355,3355,3355,0
|
|
20240412,140500,49380745,3355,3355,3355,3355,0
|
|
20240412,140400,49380745,3355,3355,3355,3355,1
|
|
20240412,140300,49377390,3350,3350,3350,3350,0
|
|
20240412,140200,49377390,3350,3350,3350,3350,14
|
|
20240412,140100,49330490,3350,3350,3350,3350,52
|
|
20240412,140000,49156290,3355,3355,3355,3355,619
|
|
20240412,135900,47079545,3350,3350,3350,3350,0
|
|
20240412,135800,47079545,3350,3355,3355,3350,14
|
|
20240412,135700,47032590,3355,3355,3355,3355,0
|
|
20240412,135600,47032590,3355,3355,3355,3355,0
|
|
20240412,135500,47032590,3355,3355,3355,3355,0
|
|
20240412,135400,47032590,3355,3355,3355,3355,1
|
|
20240412,135300,47029235,3345,3345,3345,3345,0
|
|
20240412,135200,47029235,3345,3345,3345,3345,0
|
|
20240412,135100,47029235,3345,3345,3345,3345,0
|
|
20240412,135000,47029235,3345,3350,3350,3345,129
|
|
20240412,134900,46597700,3355,3355,3355,3355,0
|
|
20240412,134800,46597700,3355,3355,3355,3355,1
|
|
20240412,134700,46594345,3355,3355,3355,3355,0
|
|
20240412,134600,46594345,3355,3355,3355,3355,0
|
|
20240412,134500,46594345,3355,3355,3355,3355,0
|
|
20240412,134400,46594345,3355,3355,3355,3355,0
|
|
20240412,134300,46594345,3355,3355,3355,3355,0
|
|
20240412,134200,46594345,3355,3355,3355,3355,0
|
|
20240412,134100,46594345,3355,3355,3355,3355,11
|
|
20240412,134000,46557440,3355,3355,3355,3355,75
|
|
20240412,133900,46305815,3355,3355,3355,3355,0
|
|
20240412,133800,46305815,3355,3355,3355,3355,0
|
|
20240412,133700,46305815,3355,3355,3355,3355,0
|
|
20240412,133600,46305815,3355,3355,3355,3355,0
|
|
20240412,133500,46305815,3355,3355,3355,3355,57
|
|
20240412,133400,46114580,3355,3355,3355,3355,0
|
|
20240412,133300,46114580,3355,3355,3355,3355,0
|
|
20240412,133200,46114580,3355,3355,3355,3355,0
|
|
20240412,133100,46114580,3355,3355,3355,3355,0
|
|
20240412,133000,46114580,3355,3355,3355,3355,220
|
|
20240412,132900,45376480,3355,3355,3355,3355,0
|
|
20240412,132800,45376480,3355,3355,3355,3355,0
|
|
20240412,132700,45376480,3355,3355,3355,3355,0
|
|
20240412,132600,45376480,3355,3355,3355,3355,0
|
|
20240412,132500,45376480,3355,3355,3355,3355,0
|
|
20240412,132400,45376480,3355,3355,3355,3355,11
|
|
20240412,132300,45339575,3355,3355,3355,3355,0
|
|
20240412,132200,45339575,3355,3355,3355,3355,0
|
|
20240412,132100,45339575,3355,3355,3355,3355,0
|
|
20240412,132000,45339575,3355,3355,3355,3355,46
|
|
20240412,131900,45185245,3355,3355,3355,3355,0
|
|
20240412,131800,45185245,3355,3355,3355,3355,0
|
|
20240412,131700,45185245,3355,3355,3355,3355,0
|
|
20240412,131600,45185245,3355,3355,3355,3355,0
|
|
20240412,131500,45185245,3355,3350,3355,3350,3
|
|
20240412,131400,45175190,3345,3345,3345,3345,0
|
|
20240412,131300,45175190,3345,3345,3345,3345,0
|
|
20240412,131200,45175190,3345,3345,3345,3345,0
|
|
20240412,131100,45175190,3345,3345,3345,3345,0
|
|
20240412,131000,45175190,3345,3345,3345,3345,0
|
|
20240412,130900,45175190,3345,3355,3355,3345,31
|
|
20240412,130800,45071355,3360,3360,3360,3360,0
|
|
20240412,130700,45071355,3360,3360,3360,3360,11
|
|
20240412,130600,45034395,3360,3360,3360,3360,29
|
|
20240412,130500,44936955,3355,3355,3355,3355,0
|
|
20240412,130400,44936955,3355,3355,3355,3355,0
|
|
20240412,130300,44936955,3355,3355,3355,3355,85
|
|
20240412,130200,44651780,3355,3355,3355,3355,0
|
|
20240412,130100,44651780,3355,3355,3355,3355,0
|
|
20240412,130000,44651780,3355,3355,3355,3355,46
|
|
20240412,125900,44497450,3355,3355,3355,3355,0
|
|
20240412,125800,44497450,3355,3355,3355,3355,122
|
|
20240412,125700,44088140,3355,3355,3355,3355,200
|
|
20240412,125600,43417140,3355,3355,3355,3355,0
|
|
20240412,125500,43417140,3355,3355,3355,3355,0
|
|
20240412,125400,43417140,3355,3355,3355,3355,82
|
|
20240412,125300,43142030,3360,3360,3360,3360,0
|
|
20240412,125200,43142030,3360,3360,3360,3360,0
|
|
20240412,125100,43142030,3360,3360,3360,3360,0
|
|
20240412,125000,43142030,3360,3360,3360,3360,67
|
|
20240412,124900,42916910,3360,3360,3360,3360,0
|
|
20240412,124800,42916910,3360,3360,3360,3360,75
|
|
20240412,124700,42664910,3350,3355,3355,3350,538
|
|
20240412,124600,40862495,3355,3355,3355,3355,2
|
|
20240412,124500,40855785,3360,3360,3360,3360,0
|
|
20240412,124400,40855785,3360,3360,3360,3360,0
|
|
20240412,124300,40855785,3360,3360,3360,3360,0
|
|
20240412,124200,40855785,3360,3360,3360,3360,0
|
|
20240412,124100,40855785,3360,3360,3360,3360,2
|
|
20240412,124000,40849065,3350,3360,3360,3345,233
|
|
20240412,123900,40067865,3360,3360,3360,3360,0
|
|
20240412,123800,40067865,3360,3360,3360,3360,2
|
|
20240412,123700,40061145,3360,3360,3360,3360,0
|
|
20240412,123600,40061145,3360,3360,3360,3360,0
|
|
20240412,123500,40061145,3360,3360,3360,3360,56
|
|
20240412,123400,39872985,3360,3360,3360,3360,0
|
|
20240412,123300,39872985,3360,3360,3360,3360,11
|
|
20240412,123200,39836025,3360,3360,3360,3360,29
|
|
20240412,123100,39738585,3360,3360,3360,3360,0
|
|
20240412,123000,39738585,3360,3360,3360,3360,56
|
|
20240412,122900,39550425,3360,3360,3360,3360,29
|
|
20240412,122800,39452985,3360,3360,3360,3360,0
|
|
20240412,122700,39452985,3360,3360,3360,3360,0
|
|
20240412,122600,39452985,3360,3360,3360,3360,0
|
|
20240412,122500,39452985,3360,3360,3360,3360,56
|
|
20240412,122400,39264825,3360,3360,3360,3360,0
|
|
20240412,122300,39264825,3360,3360,3360,3360,0
|
|
20240412,122200,39264825,3360,3360,3360,3360,0
|
|
20240412,122100,39264825,3360,3360,3360,3360,0
|
|
20240412,122000,39264825,3360,3360,3360,3360,102
|
|
20240412,121900,38922105,3360,3360,3360,3360,0
|
|
20240412,121800,38922105,3360,3360,3360,3360,0
|
|
20240412,121700,38922105,3360,3360,3360,3360,0
|
|
20240412,121600,38922105,3360,3360,3360,3360,11
|
|
20240412,121500,38885145,3360,3360,3360,3360,56
|
|
20240412,121400,38696985,3360,3360,3360,3360,0
|
|
20240412,121300,38696985,3360,3360,3360,3360,0
|
|
20240412,121200,38696985,3360,3360,3360,3360,565
|
|
20240412,121100,36798585,3360,3360,3360,3360,0
|
|
20240412,121000,36798585,3360,3360,3360,3360,56
|
|
20240412,120900,36610425,3360,3360,3360,3360,0
|
|
20240412,120800,36610425,3360,3360,3360,3360,0
|
|
20240412,120700,36610425,3360,3360,3360,3360,7
|
|
20240412,120600,36586905,3360,3360,3360,3360,0
|
|
20240412,120500,36586905,3360,3360,3360,3360,0
|
|
20240412,120400,36586905,3360,3360,3360,3360,29
|
|
20240412,120300,36489465,3360,3360,3360,3360,0
|
|
20240412,120200,36489465,3360,3360,3360,3360,0
|
|
20240412,120100,36489465,3360,3360,3360,3360,0
|
|
20240412,120000,36489465,3360,3360,3360,3360,102
|
|
20240412,115900,36146745,3360,3360,3360,3360,11
|
|
20240412,115800,36109785,3355,3355,3355,3355,0
|
|
20240412,115700,36109785,3355,3355,3355,3355,12
|
|
20240412,115600,36069525,3360,3360,3360,3360,0
|
|
20240412,115500,36069525,3360,3360,3360,3360,56
|
|
20240412,115400,35881365,3355,3355,3355,3355,562
|
|
20240412,115300,33995855,3360,3360,3360,3360,0
|
|
20240412,115200,33995855,3360,3360,3360,3360,0
|
|
20240412,115100,33995855,3360,3360,3360,3360,0
|
|
20240412,115000,33995855,3360,3360,3360,3360,56
|
|
20240412,114900,33807695,3360,3360,3360,3360,0
|
|
20240412,114800,33807695,3360,3360,3360,3360,93
|
|
20240412,114700,33495215,3365,3365,3365,3365,7
|
|
20240412,114600,33471660,3365,3365,3365,3365,0
|
|
20240412,114500,33471660,3365,3365,3365,3365,56
|
|
20240412,114400,33283220,3365,3365,3365,3365,0
|
|
20240412,114300,33283220,3365,3365,3365,3365,0
|
|
20240412,114200,33283220,3365,3365,3365,3365,18
|
|
20240412,114100,33222650,3365,3365,3365,3365,0
|
|
20240412,114000,33222650,3365,3365,3365,3365,102
|
|
20240412,113900,32879420,3365,3365,3365,3365,0
|
|
20240412,113800,32879420,3365,3365,3365,3365,0
|
|
20240412,113700,32879420,3365,3360,3365,3360,9
|
|
20240412,113600,32849145,3365,3365,3365,3365,0
|
|
20240412,113500,32849145,3365,3365,3365,3365,56
|
|
20240412,113400,32660705,3360,3360,3360,3360,25
|
|
20240412,113300,32576705,3365,3365,3365,3365,0
|
|
20240412,113200,32576705,3365,3365,3365,3365,7
|
|
20240412,113100,32553150,3365,3365,3365,3365,16
|
|
20240412,113000,32499310,3365,3370,3370,3365,186
|
|
20240412,112900,31873140,3370,3370,3370,3370,0
|
|
20240412,112800,31873140,3370,3370,3370,3370,0
|
|
20240412,112700,31873140,3370,3365,3370,3365,9
|
|
20240412,112600,31842820,3370,3370,3370,3370,30
|
|
20240412,112500,31741720,3370,3370,3370,3370,11
|
|
20240412,112400,31704650,3365,3365,3365,3365,148
|
|
20240412,112300,31206630,3370,3370,3370,3370,29
|
|
20240412,112200,31108900,3370,3370,3370,3370,7
|
|
20240412,112100,31085310,3370,3370,3370,3370,0
|
|
20240412,112000,31085310,3370,3365,3370,3365,57
|
|
20240412,111900,30893225,3360,3360,3360,3360,0
|
|
20240412,111800,30893225,3360,3360,3360,3360,0
|
|
20240412,111700,30893225,3360,3360,3360,3360,2
|
|
20240412,111600,30886505,3365,3365,3365,3365,0
|
|
20240412,111500,30886505,3365,3365,3365,3365,0
|
|
20240412,111400,30886505,3365,3365,3365,3365,0
|
|
20240412,111300,30886505,3365,3365,3365,3365,0
|
|
20240412,111200,30886505,3365,3365,3365,3365,5
|
|
20240412,111100,30869680,3365,3365,3365,3365,0
|
|
20240412,111000,30869680,3365,3365,3365,3365,0
|
|
20240412,110900,30869680,3365,3365,3365,3365,8
|
|
20240412,110800,30842760,3365,3365,3365,3365,21
|
|
20240412,110700,30772095,3365,3360,3365,3360,5
|
|
20240412,110600,30755280,3360,3360,3360,3360,29
|
|
20240412,110500,30657840,3360,3360,3360,3360,201
|
|
20240412,110400,29982480,3360,3360,3360,3360,0
|
|
20240412,110300,29982480,3360,3360,3360,3360,0
|
|
20240412,110200,29982480,3360,3360,3360,3360,20
|
|
20240412,110100,29915280,3360,3360,3360,3360,20
|
|
20240412,110000,29848080,3360,3360,3360,3360,46
|
|
20240412,105900,29693520,3360,3360,3360,3360,3
|
|
20240412,105800,29683440,3360,3360,3360,3360,0
|
|
20240412,105700,29683440,3360,3355,3360,3355,9
|
|
20240412,105600,29653210,3360,3355,3360,3355,385
|
|
20240412,105500,28361485,3355,3350,3355,3350,59
|
|
20240412,105400,28163555,3350,3350,3350,3350,10
|
|
20240412,105300,28130055,3345,3345,3345,3345,0
|
|
20240412,105200,28130055,3345,3345,3345,3345,107
|
|
20240412,105100,27772140,3345,3345,3345,3345,11
|
|
20240412,105000,27735345,3345,3345,3345,3345,3
|
|
20240412,104900,27725310,3345,3340,3345,3340,405
|
|
20240412,104800,26372415,3340,3340,3340,3340,0
|
|
20240412,104700,26372415,3340,3335,3340,3335,9
|
|
20240412,104600,26342365,3340,3340,3340,3340,0
|
|
20240412,104500,26342365,3340,3340,3340,3340,57
|
|
20240412,104400,26151985,3335,3335,3335,3335,241
|
|
20240412,104300,25348250,3340,3340,3340,3340,2
|
|
20240412,104200,25341570,3340,3340,3340,3340,7
|
|
20240412,104100,25318190,3340,3340,3340,3340,0
|
|
20240412,104000,25318190,3340,3340,3340,3340,46
|
|
20240412,103900,25164550,3340,3340,3340,3340,1
|
|
20240412,103800,25161210,3340,3340,3340,3340,0
|
|
20240412,103700,25161210,3340,3335,3340,3335,10
|
|
20240412,103600,25127825,3340,3340,3340,3340,0
|
|
20240412,103500,25127825,3340,3340,3340,3340,57
|
|
20240412,103400,24937445,3340,3340,3340,3340,11
|
|
20240412,103300,24900705,3340,3340,3340,3340,0
|
|
20240412,103200,24900705,3340,3340,3340,3340,7
|
|
20240412,103100,24877325,3340,3340,3340,3340,0
|
|
20240412,103000,24877325,3340,3340,3340,3340,57
|
|
20240412,102900,24686945,3335,3335,3335,3335,0
|
|
20240412,102800,24686945,3335,3335,3335,3335,0
|
|
20240412,102700,24686945,3335,3335,3340,3335,408
|
|
20240412,102600,23326230,3335,3335,3335,3335,0
|
|
20240412,102500,23326230,3335,3335,3335,3335,150
|
|
20240412,102400,22825980,3335,3335,3335,3335,139
|
|
20240412,102300,22362415,3340,3340,3340,3340,0
|
|
20240412,102200,22362415,3340,3340,3340,3340,7
|
|
20240412,102100,22339035,3340,3340,3340,3340,0
|
|
20240412,102000,22339035,3340,3340,3340,3335,234
|
|
20240412,101900,21558125,3340,3340,3340,3340,0
|
|
20240412,101800,21558125,3340,3340,3340,3340,0
|
|
20240412,101700,21558125,3340,3335,3340,3335,14
|
|
20240412,101600,21511380,3340,3340,3340,3340,0
|
|
20240412,101500,21511380,3340,3340,3340,3340,86
|
|
20240412,101400,21224140,3340,3340,3340,3340,0
|
|
20240412,101300,21224140,3340,3340,3340,3340,0
|
|
20240412,101200,21224140,3340,3340,3340,3340,9
|
|
20240412,101100,21194080,3340,3340,3340,3340,0
|
|
20240412,101000,21194080,3340,3340,3340,3340,0
|
|
20240412,100900,21194080,3340,3340,3340,3340,0
|
|
20240412,100800,21194080,3340,3340,3340,3340,0
|
|
20240412,100700,21194080,3340,3335,3340,3335,10
|
|
20240412,100600,21160695,3340,3340,3340,3340,0
|
|
20240412,100500,21160695,3340,3340,3340,3340,0
|
|
20240412,100400,21160695,3340,3340,3340,3340,63
|
|
20240412,100300,20950275,3340,3340,3340,3340,0
|
|
20240412,100200,20950275,3340,3340,3340,3340,0
|
|
20240412,100100,20950275,3340,3340,3340,3340,0
|
|
20240412,100000,20950275,3340,3340,3340,3340,60
|
|
20240412,095900,20749875,3340,3335,3340,3335,117
|
|
20240412,095800,20359605,3330,3330,3330,3330,0
|
|
20240412,095700,20359605,3330,3330,3330,3330,644
|
|
20240412,095600,18215085,3330,3330,3330,3330,0
|
|
20240412,095500,18215085,3330,3330,3330,3330,0
|
|
20240412,095400,18215085,3330,3330,3330,3330,12
|
|
20240412,095300,18175125,3330,3330,3330,3330,0
|
|
20240412,095200,18175125,3330,3330,3330,3330,7
|
|
20240412,095100,18151815,3330,3330,3330,3330,1
|
|
20240412,095000,18148485,3330,3330,3330,3330,228
|
|
20240412,094900,17389245,3330,3330,3330,3330,0
|
|
20240412,094800,17389245,3330,3330,3330,3330,0
|
|
20240412,094700,17389245,3330,3330,3330,3330,0
|
|
20240412,094600,17389245,3330,3330,3330,3330,0
|
|
20240412,094500,17389245,3330,3330,3330,3330,1
|
|
20240412,094400,17385915,3335,3335,3335,3335,0
|
|
20240412,094300,17385915,3335,3335,3335,3335,11
|
|
20240412,094200,17349230,3330,3330,3330,3330,0
|
|
20240412,094100,17349230,3330,3330,3330,3330,0
|
|
20240412,094000,17349230,3330,3340,3340,3330,51
|
|
20240412,093900,17178930,3330,3330,3330,3330,0
|
|
20240412,093800,17178930,3330,3330,3330,3330,0
|
|
20240412,093700,17178930,3330,3330,3330,3330,0
|
|
20240412,093600,17178930,3330,3330,3330,3330,0
|
|
20240412,093500,17178930,3330,3330,3330,3330,0
|
|
20240412,093400,17178930,3330,3330,3330,3330,43
|
|
20240412,093300,17035740,3345,3345,3345,3345,0
|
|
20240412,093200,17035740,3345,3345,3345,3345,0
|
|
20240412,093100,17035740,3345,3335,3345,3335,840
|
|
20240412,093000,14229030,3335,3335,3335,3335,6
|
|
20240412,092900,14209020,3330,3330,3330,3330,9
|
|
20240412,092800,14179050,3335,3335,3335,3335,0
|
|
20240412,092700,14179050,3335,3335,3335,3335,0
|
|
20240412,092600,14179050,3335,3335,3335,3335,12
|
|
20240412,092500,14139030,3335,3335,3335,3335,41
|
|
20240412,092400,14002295,3335,3335,3335,3335,150
|
|
20240412,092300,13502045,3330,3330,3330,3330,0
|
|
20240412,092200,13502045,3330,3330,3330,3330,0
|
|
20240412,092100,13502045,3330,3330,3330,3330,0
|
|
20240412,092000,13502045,3330,3335,3335,3330,48
|
|
20240412,091900,13341970,3335,3335,3335,3335,1946
|
|
20240412,091800,6852060,3340,3340,3340,3340,0
|
|
20240412,091700,6852060,3340,3340,3340,3340,0
|
|
20240412,091600,6852060,3340,3340,3340,3340,0
|
|
20240412,091500,6852060,3340,3340,3340,3340,0
|
|
20240412,091400,6852060,3340,3340,3340,3340,0
|
|
20240412,091300,6852060,3340,3340,3340,3340,0
|
|
20240412,091200,6852060,3340,3340,3340,3340,0
|
|
20240412,091100,6852060,3340,3340,3340,3340,0
|
|
20240412,091000,6852060,3340,3340,3340,3340,0
|
|
20240412,090900,6852060,3340,3340,3340,3340,0
|
|
20240412,090800,6852060,3340,3340,3340,3340,0
|
|
20240412,090700,6852060,3340,3340,3340,3340,0
|
|
20240412,090600,6852060,3340,3340,3340,3340,3
|
|
20240412,090500,6842040,3340,3345,3345,3340,21
|
|
20240412,090400,6771815,3315,3345,3345,3315,65
|
|
20240412,090300,6556310,3340,3340,3340,3340,0
|
|
20240412,090200,6556310,3340,3340,3340,3340,1
|
|
20240412,090100,6552970,3340,3340,3340,3340,1
|
|
20240412,090000,6549630,3325,3325,3325,3315,1568
|