650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194700,78572405,3695,3695,3695,3695,239
|
|
20240409,194600,78572405,3695,3695,3695,3695,0
|
|
20240409,194500,78572405,3695,3695,3695,3695,0
|
|
20240409,194400,78572405,3695,3695,3695,3695,0
|
|
20240409,194300,78572405,3695,3695,3695,3695,0
|
|
20240409,194200,78572405,3695,3695,3695,3695,0
|
|
20240409,194100,78572405,3695,3695,3695,3695,0
|
|
20240409,194000,78572405,3695,3695,3695,3695,0
|
|
20240409,193900,78572405,3695,3695,3695,3695,0
|
|
20240409,193800,78572405,3695,3695,3695,3695,0
|
|
20240409,193700,78572405,3695,3695,3695,3695,0
|
|
20240409,193600,78572405,3695,3695,3695,3695,0
|
|
20240409,193500,78572405,3695,3695,3695,3695,0
|
|
20240409,193400,78572405,3695,3695,3695,3695,0
|
|
20240409,193300,78572405,3695,3695,3695,3695,0
|
|
20240409,193200,78572405,3695,3695,3695,3695,0
|
|
20240409,193100,78572405,3695,3695,3695,3695,0
|
|
20240409,193000,78572405,3695,3695,3695,3695,0
|
|
20240409,192900,78572405,3695,3695,3695,3695,0
|
|
20240409,192800,78572405,3695,3695,3695,3695,0
|
|
20240409,192700,78572405,3695,3695,3695,3695,0
|
|
20240409,192600,78572405,3695,3695,3695,3695,0
|
|
20240409,192500,78572405,3695,3695,3695,3695,0
|
|
20240409,192400,78572405,3695,3695,3695,3695,0
|
|
20240409,192300,78572405,3695,3695,3695,3695,0
|
|
20240409,192200,78572405,3695,3695,3695,3695,0
|
|
20240409,192100,78572405,3695,3695,3695,3695,0
|
|
20240409,192000,78572405,3695,3695,3695,3695,0
|
|
20240409,191900,78572405,3695,3695,3695,3695,0
|
|
20240409,191800,78572405,3695,3695,3695,3695,0
|
|
20240409,191700,78572405,3695,3695,3695,3695,239
|
|
20240409,191600,78572405,3695,3695,3695,3695,0
|
|
20240409,191500,78572405,3695,3695,3695,3695,0
|
|
20240409,191400,78572405,3695,3695,3695,3695,0
|
|
20240409,191300,78572405,3695,3695,3695,3695,0
|
|
20240409,191200,78572405,3695,3695,3695,3695,0
|
|
20240409,191100,78572405,3695,3695,3695,3695,0
|
|
20240409,191000,78572405,3695,3695,3695,3695,0
|
|
20240409,190900,78572405,3695,3695,3695,3695,0
|
|
20240409,190800,78572405,3695,3695,3695,3695,0
|
|
20240409,190700,78572405,3695,3695,3695,3695,0
|
|
20240409,190600,78572405,3695,3695,3695,3695,0
|
|
20240409,190500,78572405,3695,3695,3695,3695,0
|
|
20240409,190400,78572405,3695,3695,3695,3695,0
|
|
20240409,190300,78572405,3695,3695,3695,3695,0
|
|
20240409,190200,78572405,3695,3695,3695,3695,0
|
|
20240409,190100,78572405,3695,3695,3695,3695,0
|
|
20240409,190000,78572405,3695,3695,3695,3695,0
|
|
20240409,185900,78572405,3695,3695,3695,3695,0
|
|
20240409,185800,78572405,3695,3695,3695,3695,0
|
|
20240409,185700,78572405,3695,3695,3695,3695,0
|
|
20240409,185600,78572405,3695,3695,3695,3695,0
|
|
20240409,185500,78572405,3695,3695,3695,3695,0
|
|
20240409,185400,78572405,3695,3695,3695,3695,0
|
|
20240409,185300,78572405,3695,3695,3695,3695,0
|
|
20240409,185200,78572405,3695,3695,3695,3695,0
|
|
20240409,185100,78572405,3695,3695,3695,3695,0
|
|
20240409,185000,78572405,3695,3695,3695,3695,0
|
|
20240409,184900,78572405,3695,3695,3695,3695,0
|
|
20240409,184800,78572405,3695,3695,3695,3695,0
|
|
20240409,184700,78572405,3695,3695,3695,3695,239
|
|
20240409,184600,78572405,3695,3695,3695,3695,0
|
|
20240409,184500,78572405,3695,3695,3695,3695,0
|
|
20240409,184400,78572405,3695,3695,3695,3695,0
|
|
20240409,184300,78572405,3695,3695,3695,3695,0
|
|
20240409,184200,78572405,3695,3695,3695,3695,0
|
|
20240409,184100,78572405,3695,3695,3695,3695,0
|
|
20240409,184000,78572405,3695,3695,3695,3695,0
|
|
20240409,183900,78572405,3695,3695,3695,3695,0
|
|
20240409,183800,78572405,3695,3695,3695,3695,0
|
|
20240409,183700,78572405,3695,3695,3695,3695,0
|
|
20240409,183600,78572405,3695,3695,3695,3695,0
|
|
20240409,183500,78572405,3695,3695,3695,3695,0
|
|
20240409,183400,78572405,3695,3695,3695,3695,0
|
|
20240409,183300,78572405,3695,3695,3695,3695,0
|
|
20240409,183200,78572405,3695,3695,3695,3695,0
|
|
20240409,183100,78572405,3695,3695,3695,3695,0
|
|
20240409,183000,78572405,3695,3695,3695,3695,0
|
|
20240409,182900,78572405,3695,3695,3695,3695,0
|
|
20240409,182800,78572405,3695,3695,3695,3695,0
|
|
20240409,182700,78572405,3695,3695,3695,3695,0
|
|
20240409,182600,78572405,3695,3695,3695,3695,0
|
|
20240409,182500,78572405,3695,3695,3695,3695,0
|
|
20240409,182400,78572405,3695,3695,3695,3695,0
|
|
20240409,182300,78572405,3695,3695,3695,3695,0
|
|
20240409,182200,78572405,3695,3695,3695,3695,0
|
|
20240409,182100,78572405,3695,3695,3695,3695,0
|
|
20240409,182000,78572405,3695,3695,3695,3695,0
|
|
20240409,181900,78572405,3695,3695,3695,3695,0
|
|
20240409,181800,78572405,3695,3695,3695,3695,0
|
|
20240409,181700,78572405,3695,3695,3695,3695,239
|
|
20240409,181600,78572405,3695,3695,3695,3695,0
|
|
20240409,181500,78572405,3695,3695,3695,3695,0
|
|
20240409,181400,78572405,3695,3695,3695,3695,0
|
|
20240409,181300,78572405,3695,3695,3695,3695,0
|
|
20240409,181200,78572405,3695,3695,3695,3695,0
|
|
20240409,181100,78572405,3695,3695,3695,3695,0
|
|
20240409,181000,78572405,3695,3695,3695,3695,0
|
|
20240409,180900,78572405,3695,3695,3695,3695,0
|
|
20240409,180800,78572405,3695,3695,3695,3695,0
|
|
20240409,180700,78572405,3695,3695,3695,3695,0
|
|
20240409,180600,78572405,3695,3695,3695,3695,0
|
|
20240409,180500,78572405,3695,3695,3695,3695,0
|
|
20240409,180400,78572405,3695,3695,3695,3695,0
|
|
20240409,180300,78572405,3695,3695,3695,3695,0
|
|
20240409,180200,78572405,3695,3695,3695,3695,0
|
|
20240409,180100,78572405,3695,3695,3695,3695,0
|
|
20240409,180000,78572405,3695,3695,3695,3695,0
|
|
20240409,175900,78572405,3695,3695,3695,3695,0
|
|
20240409,175800,78572405,3695,3695,3695,3695,0
|
|
20240409,175700,78572405,3695,3695,3695,3695,0
|
|
20240409,175600,78572405,3695,3695,3695,3695,0
|
|
20240409,175500,78572405,3695,3695,3695,3695,0
|
|
20240409,175400,78572405,3695,3695,3695,3695,0
|
|
20240409,175300,78572405,3695,3695,3695,3695,0
|
|
20240409,175200,78572405,3695,3695,3695,3695,0
|
|
20240409,175100,78572405,3695,3695,3695,3695,0
|
|
20240409,175000,78572405,3695,3695,3695,3695,0
|
|
20240409,174900,78572405,3695,3695,3695,3695,0
|
|
20240409,174800,78572405,3695,3695,3695,3695,0
|
|
20240409,174700,78572405,3695,3695,3695,3695,239
|
|
20240409,174600,78572405,3695,3695,3695,3695,0
|
|
20240409,174500,78572405,3695,3695,3695,3695,0
|
|
20240409,174400,78572405,3695,3695,3695,3695,0
|
|
20240409,174300,78572405,3695,3695,3695,3695,0
|
|
20240409,174200,78572405,3695,3695,3695,3695,0
|
|
20240409,174100,78572405,3695,3695,3695,3695,0
|
|
20240409,174000,78572405,3695,3695,3695,3695,0
|
|
20240409,173900,78572405,3695,3695,3695,3695,0
|
|
20240409,173800,78572405,3695,3695,3695,3695,0
|
|
20240409,173700,78572405,3695,3695,3695,3695,0
|
|
20240409,173600,78572405,3695,3695,3695,3695,0
|
|
20240409,173500,78572405,3695,3695,3695,3695,0
|
|
20240409,173400,78572405,3695,3695,3695,3695,0
|
|
20240409,173300,78572405,3695,3695,3695,3695,0
|
|
20240409,173200,78572405,3695,3695,3695,3695,0
|
|
20240409,173100,78572405,3695,3695,3695,3695,0
|
|
20240409,173000,78572405,3695,3695,3695,3695,0
|
|
20240409,172900,78572405,3695,3695,3695,3695,0
|
|
20240409,172800,78572405,3695,3695,3695,3695,0
|
|
20240409,172700,78572405,3695,3695,3695,3695,0
|
|
20240409,172600,78572405,3695,3695,3695,3695,0
|
|
20240409,172500,78572405,3695,3695,3695,3695,0
|
|
20240409,172400,78572405,3695,3695,3695,3695,0
|
|
20240409,172300,78572405,3695,3695,3695,3695,0
|
|
20240409,172200,78572405,3695,3695,3695,3695,0
|
|
20240409,172100,78572405,3695,3695,3695,3695,0
|
|
20240409,172000,78572405,3695,3695,3695,3695,0
|
|
20240409,171900,78572405,3695,3695,3695,3695,0
|
|
20240409,171800,78572405,3695,3695,3695,3695,0
|
|
20240409,171700,78572405,3695,3695,3695,3695,239
|
|
20240409,171600,78572405,3695,3695,3695,3695,0
|
|
20240409,171500,78572405,3695,3695,3695,3695,0
|
|
20240409,171400,78572405,3695,3695,3695,3695,0
|
|
20240409,171300,78572405,3695,3695,3695,3695,0
|
|
20240409,171200,78572405,3695,3695,3695,3695,0
|
|
20240409,171100,78572405,3695,3695,3695,3695,0
|
|
20240409,171000,78572405,3695,3695,3695,3695,0
|
|
20240409,170900,78572405,3695,3695,3695,3695,0
|
|
20240409,170800,78572405,3695,3695,3695,3695,0
|
|
20240409,170700,78572405,3695,3695,3695,3695,0
|
|
20240409,170600,78572405,3695,3695,3695,3695,0
|
|
20240409,170500,78572405,3695,3695,3695,3695,0
|
|
20240409,170400,78572405,3695,3695,3695,3695,0
|
|
20240409,170300,78572405,3695,3695,3695,3695,0
|
|
20240409,170200,78572405,3695,3695,3695,3695,0
|
|
20240409,170100,78572405,3695,3695,3695,3695,0
|
|
20240409,170000,78572405,3695,3695,3695,3695,0
|
|
20240409,165900,78572405,3695,3695,3695,3695,0
|
|
20240409,165800,78572405,3695,3695,3695,3695,0
|
|
20240409,165700,78572405,3695,3695,3695,3695,0
|
|
20240409,165600,78572405,3695,3695,3695,3695,0
|
|
20240409,165500,78572405,3695,3695,3695,3695,0
|
|
20240409,165400,78572405,3695,3695,3695,3695,0
|
|
20240409,165300,78572405,3695,3695,3695,3695,0
|
|
20240409,165200,78572405,3695,3695,3695,3695,0
|
|
20240409,165100,78572405,3695,3695,3695,3695,0
|
|
20240409,165000,78572405,3695,3695,3695,3695,0
|
|
20240409,164900,78572405,3695,3695,3695,3695,0
|
|
20240409,164800,78572405,3695,3695,3695,3695,0
|
|
20240409,164700,78572405,3695,3695,3695,3695,239
|
|
20240409,164600,78572405,3695,3695,3695,3695,0
|
|
20240409,164500,78572405,3695,3695,3695,3695,0
|
|
20240409,164400,78572405,3695,3695,3695,3695,0
|
|
20240409,164300,78572405,3695,3695,3695,3695,0
|
|
20240409,164200,78572405,3695,3695,3695,3695,0
|
|
20240409,164100,78572405,3695,3695,3695,3695,0
|
|
20240409,164000,78572405,3695,3695,3695,3695,0
|
|
20240409,163900,78572405,3695,3695,3695,3695,0
|
|
20240409,163800,78572405,3695,3695,3695,3695,0
|
|
20240409,163700,78572405,3695,3695,3695,3695,0
|
|
20240409,163600,78572405,3695,3695,3695,3695,0
|
|
20240409,163500,78572405,3695,3695,3695,3695,0
|
|
20240409,163400,78572405,3695,3695,3695,3695,0
|
|
20240409,163300,78572405,3695,3695,3695,3695,0
|
|
20240409,163200,78572405,3695,3695,3695,3695,0
|
|
20240409,163100,78572405,3695,3695,3695,3695,0
|
|
20240409,163000,78572405,3695,3695,3695,3695,0
|
|
20240409,162900,78572405,3695,3695,3695,3695,0
|
|
20240409,162800,78572405,3695,3695,3695,3695,0
|
|
20240409,162700,78572405,3695,3695,3695,3695,0
|
|
20240409,162600,78572405,3695,3695,3695,3695,0
|
|
20240409,162500,78572405,3695,3695,3695,3695,0
|
|
20240409,162400,78572405,3695,3695,3695,3695,0
|
|
20240409,162300,78572405,3695,3695,3695,3695,0
|
|
20240409,162200,78572405,3695,3695,3695,3695,0
|
|
20240409,162100,78572405,3695,3695,3695,3695,0
|
|
20240409,162000,78572405,3695,3695,3695,3695,0
|
|
20240409,161900,78572405,3695,3695,3695,3695,0
|
|
20240409,161800,78572405,3695,3695,3695,3695,0
|
|
20240409,161700,78572405,3695,3695,3695,3695,239
|
|
20240409,161600,78572405,3695,3695,3695,3695,0
|
|
20240409,161500,78572405,3695,3695,3695,3695,0
|
|
20240409,161400,78572405,3695,3695,3695,3695,0
|
|
20240409,161300,78572405,3695,3695,3695,3695,0
|
|
20240409,161200,78572405,3695,3695,3695,3695,0
|
|
20240409,161100,78572405,3695,3695,3695,3695,0
|
|
20240409,161000,78572405,3695,3695,3695,3695,0
|
|
20240409,160900,78572405,3695,3695,3695,3695,0
|
|
20240409,160800,78572405,3695,3695,3695,3695,0
|
|
20240409,160700,78572405,3695,3695,3695,3695,0
|
|
20240409,160600,78572405,3695,3695,3695,3695,0
|
|
20240409,160500,78572405,3695,3695,3695,3695,0
|
|
20240409,160400,78572405,3695,3695,3695,3695,0
|
|
20240409,160300,78572405,3695,3695,3695,3695,0
|
|
20240409,160200,78572405,3695,3695,3695,3695,0
|
|
20240409,160100,78572405,3695,3695,3695,3695,0
|
|
20240409,160000,78572405,3695,3695,3695,3695,0
|
|
20240409,155900,78572405,3695,3695,3695,3695,0
|
|
20240409,155800,78572405,3695,3695,3695,3695,0
|
|
20240409,155700,78572405,3695,3695,3695,3695,0
|
|
20240409,155600,78572405,3695,3695,3695,3695,0
|
|
20240409,155500,78572405,3695,3695,3695,3695,0
|
|
20240409,155400,78572405,3695,3695,3695,3695,0
|
|
20240409,155300,78572405,3695,3695,3695,3695,0
|
|
20240409,155200,78572405,3695,3695,3695,3695,0
|
|
20240409,155100,78572405,3695,3695,3695,3695,0
|
|
20240409,155000,78572405,3695,3695,3695,3695,0
|
|
20240409,154900,78572405,3695,3695,3695,3695,0
|
|
20240409,154800,78572405,3695,3695,3695,3695,0
|
|
20240409,154700,78572405,3695,3695,3695,3695,239
|
|
20240409,154600,78572405,3695,3695,3695,3695,0
|
|
20240409,154500,78572405,3695,3695,3695,3695,0
|
|
20240409,154400,78572405,3695,3695,3695,3695,0
|
|
20240409,154300,78572405,3695,3695,3695,3695,0
|
|
20240409,154200,78572405,3695,3695,3695,3695,0
|
|
20240409,154100,78572405,3695,3695,3695,3695,0
|
|
20240409,154000,78572405,3695,3695,3695,3695,0
|
|
20240409,153900,78572405,3695,3695,3695,3695,0
|
|
20240409,153800,78572405,3695,3695,3695,3695,0
|
|
20240409,153700,78572405,3695,3695,3695,3695,0
|
|
20240409,153600,78572405,3695,3695,3695,3695,0
|
|
20240409,153500,78572405,3695,3695,3695,3695,0
|
|
20240409,153400,78572405,3695,3695,3695,3695,0
|
|
20240409,153300,78572405,3695,3695,3695,3695,0
|
|
20240409,153200,78572405,3695,3695,3695,3695,0
|
|
20240409,153100,78572405,3695,3695,3695,3695,0
|
|
20240409,153000,78572405,3695,3695,3695,3695,239
|
|
20240409,152900,77689300,3695,3695,3695,3695,0
|
|
20240409,152800,77689300,3695,3695,3695,3695,0
|
|
20240409,152700,77689300,3695,3695,3695,3695,0
|
|
20240409,152600,77689300,3695,3695,3695,3695,0
|
|
20240409,152500,77689300,3695,3695,3695,3695,0
|
|
20240409,152400,77689300,3695,3695,3695,3695,0
|
|
20240409,152300,77689300,3695,3695,3695,3695,0
|
|
20240409,152200,77689300,3695,3695,3695,3695,0
|
|
20240409,152100,77689300,3695,3695,3695,3695,0
|
|
20240409,152000,77689300,3695,3695,3695,3695,0
|
|
20240409,151900,77689300,3695,3690,3695,3690,360
|
|
20240409,151800,76360880,3690,3690,3690,3690,0
|
|
20240409,151700,76360880,3690,3660,3690,3660,438
|
|
20240409,151600,74757740,3660,3660,3660,3660,0
|
|
20240409,151500,74757740,3660,3675,3675,3660,873
|
|
20240409,151400,71559650,3675,3675,3675,3675,1
|
|
20240409,151300,71555975,3690,3690,3690,3690,100
|
|
20240409,151200,71186975,3690,3690,3690,3690,0
|
|
20240409,151100,71186975,3690,3690,3690,3690,0
|
|
20240409,151000,71186975,3690,3690,3690,3690,0
|
|
20240409,150900,71186975,3690,3690,3690,3690,0
|
|
20240409,150800,71186975,3690,3690,3690,3690,0
|
|
20240409,150700,71186975,3690,3690,3690,3690,0
|
|
20240409,150600,71186975,3690,3690,3690,3690,0
|
|
20240409,150500,71186975,3690,3690,3690,3690,2
|
|
20240409,150400,71179595,3685,3685,3685,3685,1
|
|
20240409,150300,71175910,3670,3670,3670,3670,306
|
|
20240409,150200,70052890,3670,3670,3670,3670,1
|
|
20240409,150100,70049220,3655,3655,3655,3655,1038
|
|
20240409,150000,66255330,3660,3660,3660,3660,0
|
|
20240409,145900,66255330,3660,3660,3660,3660,1
|
|
20240409,145800,66251670,3675,3675,3675,3675,0
|
|
20240409,145700,66251670,3675,3675,3675,3675,0
|
|
20240409,145600,66251670,3675,3675,3675,3675,0
|
|
20240409,145500,66251670,3675,3675,3675,3675,0
|
|
20240409,145400,66251670,3675,3675,3675,3675,1
|
|
20240409,145300,66247995,3655,3665,3665,3655,549
|
|
20240409,145200,64238670,3685,3685,3685,3685,0
|
|
20240409,145100,64238670,3685,3685,3685,3685,0
|
|
20240409,145000,64238670,3685,3685,3685,3685,11
|
|
20240409,144900,64198135,3675,3675,3675,3675,0
|
|
20240409,144800,64198135,3675,3675,3675,3675,150
|
|
20240409,144700,63646885,3675,3675,3675,3675,0
|
|
20240409,144600,63646885,3675,3675,3675,3675,0
|
|
20240409,144500,63646885,3675,3675,3675,3675,0
|
|
20240409,144400,63646885,3675,3675,3675,3675,0
|
|
20240409,144300,63646885,3675,3675,3675,3675,0
|
|
20240409,144200,63646885,3675,3675,3675,3675,0
|
|
20240409,144100,63646885,3675,3675,3675,3675,0
|
|
20240409,144000,63646885,3675,3675,3675,3675,0
|
|
20240409,143900,63646885,3675,3675,3675,3675,0
|
|
20240409,143800,63646885,3675,3675,3675,3675,0
|
|
20240409,143700,63646885,3675,3675,3675,3675,0
|
|
20240409,143600,63646885,3675,3675,3675,3675,0
|
|
20240409,143500,63646885,3675,3675,3675,3675,0
|
|
20240409,143400,63646885,3675,3675,3675,3675,0
|
|
20240409,143300,63646885,3675,3675,3675,3675,9
|
|
20240409,143200,63613810,3675,3675,3675,3675,0
|
|
20240409,143100,63613810,3675,3675,3675,3675,0
|
|
20240409,143000,63613810,3675,3675,3675,3675,0
|
|
20240409,142900,63613810,3675,3675,3675,3675,0
|
|
20240409,142800,63613810,3675,3675,3675,3675,0
|
|
20240409,142700,63613810,3675,3675,3675,3675,0
|
|
20240409,142600,63613810,3675,3675,3675,3675,0
|
|
20240409,142500,63613810,3675,3675,3675,3675,0
|
|
20240409,142400,63613810,3675,3675,3675,3675,0
|
|
20240409,142300,63613810,3675,3675,3675,3675,0
|
|
20240409,142200,63613810,3675,3675,3675,3675,0
|
|
20240409,142100,63613810,3675,3675,3675,3675,0
|
|
20240409,142000,63613810,3675,3675,3675,3675,1
|
|
20240409,141900,63610135,3675,3675,3675,3675,0
|
|
20240409,141800,63610135,3675,3675,3675,3675,0
|
|
20240409,141700,63610135,3675,3675,3675,3675,0
|
|
20240409,141600,63610135,3675,3675,3675,3675,9
|
|
20240409,141500,63577060,3650,3650,3650,3650,0
|
|
20240409,141400,63577060,3650,3650,3650,3650,0
|
|
20240409,141300,63577060,3650,3650,3650,3650,0
|
|
20240409,141200,63577060,3650,3650,3650,3650,0
|
|
20240409,141100,63577060,3650,3650,3650,3650,0
|
|
20240409,141000,63577060,3650,3650,3650,3650,0
|
|
20240409,140900,63577060,3650,3650,3650,3650,0
|
|
20240409,140800,63577060,3650,3650,3650,3650,0
|
|
20240409,140700,63577060,3650,3650,3650,3650,0
|
|
20240409,140600,63577060,3650,3650,3650,3650,0
|
|
20240409,140500,63577060,3650,3650,3650,3650,106
|
|
20240409,140400,63190160,3655,3655,3655,3655,0
|
|
20240409,140300,63190160,3655,3655,3655,3655,485
|
|
20240409,140200,61417485,3660,3660,3660,3660,0
|
|
20240409,140100,61417485,3660,3660,3660,3660,0
|
|
20240409,140000,61417485,3660,3660,3660,3660,0
|
|
20240409,135900,61417485,3660,3660,3660,3660,9
|
|
20240409,135800,61384545,3655,3655,3655,3655,0
|
|
20240409,135700,61384545,3655,3655,3655,3655,0
|
|
20240409,135600,61384545,3655,3655,3655,3655,0
|
|
20240409,135500,61384545,3655,3660,3660,3655,243
|
|
20240409,135400,60495225,3660,3665,3665,3660,498
|
|
20240409,135300,58671805,3665,3665,3665,3665,0
|
|
20240409,135200,58671805,3665,3665,3665,3665,25
|
|
20240409,135100,58580180,3675,3675,3675,3675,0
|
|
20240409,135000,58580180,3675,3675,3675,3675,0
|
|
20240409,134900,58580180,3675,3675,3675,3675,0
|
|
20240409,134800,58580180,3675,3675,3675,3675,0
|
|
20240409,134700,58580180,3675,3675,3675,3675,0
|
|
20240409,134600,58580180,3675,3675,3675,3675,0
|
|
20240409,134500,58580180,3675,3675,3675,3675,0
|
|
20240409,134400,58580180,3675,3675,3675,3675,0
|
|
20240409,134300,58580180,3675,3675,3675,3675,0
|
|
20240409,134200,58580180,3675,3675,3675,3675,9
|
|
20240409,134100,58547105,3675,3675,3675,3675,0
|
|
20240409,134000,58547105,3675,3675,3675,3675,0
|
|
20240409,133900,58547105,3675,3675,3675,3675,0
|
|
20240409,133800,58547105,3675,3675,3675,3675,0
|
|
20240409,133700,58547105,3675,3675,3675,3675,0
|
|
20240409,133600,58547105,3675,3675,3675,3675,0
|
|
20240409,133500,58547105,3675,3675,3675,3675,0
|
|
20240409,133400,58547105,3675,3675,3675,3675,200
|
|
20240409,133300,57812105,3660,3660,3660,3660,0
|
|
20240409,133200,57812105,3660,3660,3660,3660,27
|
|
20240409,133100,57713285,3660,3660,3660,3660,0
|
|
20240409,133000,57713285,3660,3660,3660,3660,0
|
|
20240409,132900,57713285,3660,3660,3660,3660,0
|
|
20240409,132800,57713285,3660,3660,3660,3660,27
|
|
20240409,132700,57614465,3675,3675,3675,3675,0
|
|
20240409,132600,57614465,3675,3675,3675,3675,0
|
|
20240409,132500,57614465,3675,3660,3675,3660,24
|
|
20240409,132400,57526560,3665,3665,3665,3665,0
|
|
20240409,132300,57526560,3665,3665,3665,3665,20
|
|
20240409,132200,57453260,3665,3665,3665,3665,0
|
|
20240409,132100,57453260,3665,3665,3665,3665,0
|
|
20240409,132000,57453260,3665,3665,3665,3665,0
|
|
20240409,131900,57453260,3665,3665,3665,3665,27
|
|
20240409,131800,57354305,3665,3665,3665,3665,0
|
|
20240409,131700,57354305,3665,3665,3665,3665,0
|
|
20240409,131600,57354305,3665,3665,3665,3665,0
|
|
20240409,131500,57354305,3665,3665,3665,3665,0
|
|
20240409,131400,57354305,3665,3665,3665,3665,27
|
|
20240409,131300,57255350,3665,3665,3665,3665,0
|
|
20240409,131200,57255350,3665,3665,3665,3665,0
|
|
20240409,131100,57255350,3665,3665,3665,3665,0
|
|
20240409,131000,57255350,3665,3665,3665,3665,0
|
|
20240409,130900,57255350,3665,3665,3665,3665,27
|
|
20240409,130800,57156395,3675,3670,3675,3670,9
|
|
20240409,130700,57123330,3660,3660,3660,3660,0
|
|
20240409,130600,57123330,3660,3660,3660,3660,449
|
|
20240409,130500,55479990,3670,3670,3670,3670,25
|
|
20240409,130400,55388240,3670,3670,3670,3670,0
|
|
20240409,130300,55388240,3670,3670,3670,3670,0
|
|
20240409,130200,55388240,3670,3670,3670,3670,0
|
|
20240409,130100,55388240,3670,3670,3670,3670,0
|
|
20240409,130000,55388240,3670,3670,3670,3670,27
|
|
20240409,125900,55289150,3685,3685,3685,3685,0
|
|
20240409,125800,55289150,3685,3685,3685,3685,0
|
|
20240409,125700,55289150,3685,3685,3685,3685,0
|
|
20240409,125600,55289150,3685,3670,3685,3670,3029
|
|
20240409,125500,44172690,3670,3670,3670,3670,0
|
|
20240409,125400,44172690,3670,3670,3670,3670,299
|
|
20240409,125300,43075360,3670,3670,3670,3670,0
|
|
20240409,125200,43075360,3670,3670,3670,3670,0
|
|
20240409,125100,43075360,3670,3685,3685,3670,10
|
|
20240409,125000,43038525,3675,3675,3675,3675,0
|
|
20240409,124900,43038525,3675,3675,3675,3675,1
|
|
20240409,124800,43034850,3665,3665,3665,3665,0
|
|
20240409,124700,43034850,3665,3665,3665,3665,27
|
|
20240409,124600,42935895,3685,3685,3685,3685,27
|
|
20240409,124500,42836400,3685,3685,3685,3685,0
|
|
20240409,124400,42836400,3685,3685,3685,3685,0
|
|
20240409,124300,42836400,3685,3685,3685,3685,2
|
|
20240409,124200,42829030,3665,3665,3665,3665,27
|
|
20240409,124100,42730075,3685,3685,3685,3685,0
|
|
20240409,124000,42730075,3685,3685,3685,3685,2
|
|
20240409,123900,42722705,3665,3665,3665,3665,0
|
|
20240409,123800,42722705,3665,3680,3680,3665,303
|
|
20240409,123700,41608070,3680,3680,3680,3680,0
|
|
20240409,123600,41608070,3680,3680,3680,3680,0
|
|
20240409,123500,41608070,3680,3680,3680,3680,0
|
|
20240409,123400,41608070,3680,3680,3680,3680,9
|
|
20240409,123300,41574950,3665,3665,3665,3665,69
|
|
20240409,123200,41322065,3665,3665,3665,3665,0
|
|
20240409,123100,41322065,3665,3665,3665,3665,0
|
|
20240409,123000,41322065,3665,3665,3665,3665,0
|
|
20240409,122900,41322065,3665,3665,3665,3665,27
|
|
20240409,122800,41223110,3665,3665,3665,3665,0
|
|
20240409,122700,41223110,3665,3665,3665,3665,0
|
|
20240409,122600,41223110,3665,3665,3665,3665,0
|
|
20240409,122500,41223110,3665,3665,3665,3665,0
|
|
20240409,122400,41223110,3665,3665,3665,3665,27
|
|
20240409,122300,41124155,3665,3665,3665,3665,0
|
|
20240409,122200,41124155,3665,3665,3665,3665,0
|
|
20240409,122100,41124155,3665,3665,3665,3665,0
|
|
20240409,122000,41124155,3665,3665,3665,3665,27
|
|
20240409,121900,41025200,3680,3680,3680,3680,0
|
|
20240409,121800,41025200,3680,3680,3680,3680,0
|
|
20240409,121700,41025200,3680,3680,3680,3680,9
|
|
20240409,121600,40992080,3660,3660,3660,3660,0
|
|
20240409,121500,40992080,3660,3660,3660,3660,27
|
|
20240409,121400,40893260,3660,3660,3660,3660,0
|
|
20240409,121300,40893260,3660,3660,3660,3660,0
|
|
20240409,121200,40893260,3660,3660,3660,3660,0
|
|
20240409,121100,40893260,3660,3660,3660,3660,27
|
|
20240409,121000,40794440,3660,3660,3660,3660,0
|
|
20240409,120900,40794440,3660,3660,3660,3660,0
|
|
20240409,120800,40794440,3660,3660,3660,3660,0
|
|
20240409,120700,40794440,3660,3660,3660,3660,0
|
|
20240409,120600,40794440,3660,3660,3660,3660,27
|
|
20240409,120500,40695620,3665,3665,3665,3665,0
|
|
20240409,120400,40695620,3665,3665,3665,3665,0
|
|
20240409,120300,40695620,3665,3665,3665,3665,0
|
|
20240409,120200,40695620,3665,3665,3665,3665,27
|
|
20240409,120100,40596665,3685,3685,3685,3685,0
|
|
20240409,120000,40596665,3685,3685,3685,3685,9
|
|
20240409,115900,40563500,3665,3665,3665,3665,0
|
|
20240409,115800,40563500,3665,3665,3665,3665,0
|
|
20240409,115700,40563500,3665,3665,3665,3665,27
|
|
20240409,115600,40464545,3665,3665,3665,3665,0
|
|
20240409,115500,40464545,3665,3665,3665,3665,0
|
|
20240409,115400,40464545,3665,3665,3665,3665,0
|
|
20240409,115300,40464545,3665,3665,3665,3665,27
|
|
20240409,115200,40365590,3665,3665,3665,3665,0
|
|
20240409,115100,40365590,3665,3665,3665,3665,0
|
|
20240409,115000,40365590,3665,3665,3665,3665,0
|
|
20240409,114900,40365590,3665,3665,3665,3665,0
|
|
20240409,114800,40365590,3665,3665,3665,3665,27
|
|
20240409,114700,40266635,3665,3665,3665,3665,0
|
|
20240409,114600,40266635,3665,3665,3665,3665,0
|
|
20240409,114500,40266635,3665,3665,3665,3665,0
|
|
20240409,114400,40266635,3665,3665,3665,3665,27
|
|
20240409,114300,40167680,3685,3685,3685,3685,9
|
|
20240409,114200,40134515,3665,3665,3665,3665,0
|
|
20240409,114100,40134515,3665,3665,3665,3665,583
|
|
20240409,114000,37997820,3665,3665,3665,3665,0
|
|
20240409,113900,37997820,3665,3665,3665,3665,27
|
|
20240409,113800,37898865,3665,3665,3665,3665,0
|
|
20240409,113700,37898865,3665,3665,3665,3665,0
|
|
20240409,113600,37898865,3665,3665,3665,3665,0
|
|
20240409,113500,37898865,3665,3665,3665,3665,0
|
|
20240409,113400,37898865,3665,3665,3665,3665,27
|
|
20240409,113300,37799910,3665,3665,3665,3665,0
|
|
20240409,113200,37799910,3665,3665,3665,3665,79
|
|
20240409,113100,37510375,3665,3665,3665,3665,91
|
|
20240409,113000,37176860,3665,3665,3665,3665,118
|
|
20240409,112900,36744390,3665,3665,3665,3665,104
|
|
20240409,112800,36363230,3665,3665,3665,3665,13
|
|
20240409,112700,36315585,3685,3685,3685,3685,0
|
|
20240409,112600,36315585,3685,3685,3685,3685,9
|
|
20240409,112500,36282420,3665,3665,3665,3665,27
|
|
20240409,112400,36183465,3665,3665,3665,3665,0
|
|
20240409,112300,36183465,3665,3665,3665,3665,0
|
|
20240409,112200,36183465,3665,3665,3665,3665,0
|
|
20240409,112100,36183465,3665,3665,3665,3665,27
|
|
20240409,112000,36084510,3665,3665,3665,3665,0
|
|
20240409,111900,36084510,3665,3665,3665,3665,0
|
|
20240409,111800,36084510,3665,3665,3665,3665,0
|
|
20240409,111700,36084510,3665,3665,3665,3665,0
|
|
20240409,111600,36084510,3665,3665,3665,3665,27
|
|
20240409,111500,35985555,3665,3665,3665,3665,0
|
|
20240409,111400,35985555,3665,3665,3665,3665,0
|
|
20240409,111300,35985555,3665,3665,3665,3665,0
|
|
20240409,111200,35985555,3665,3665,3665,3665,27
|
|
20240409,111100,35886600,3685,3685,3685,3685,0
|
|
20240409,111000,35886600,3685,3685,3685,3685,0
|
|
20240409,110900,35886600,3685,3685,3685,3685,9
|
|
20240409,110800,35853435,3665,3665,3665,3665,0
|
|
20240409,110700,35853435,3665,3665,3665,3665,27
|
|
20240409,110600,35754480,3685,3685,3685,3685,0
|
|
20240409,110500,35754480,3685,3685,3685,3685,0
|
|
20240409,110400,35754480,3685,3685,3685,3685,1
|
|
20240409,110300,35750795,3665,3665,3665,3665,27
|
|
20240409,110200,35651840,3665,3665,3665,3665,0
|
|
20240409,110100,35651840,3665,3665,3665,3665,10
|
|
20240409,110000,35615190,3665,3665,3665,3665,0
|
|
20240409,105900,35615190,3665,3665,3665,3665,2
|
|
20240409,105800,35607860,3665,3665,3665,3665,27
|
|
20240409,105700,35508905,3665,3665,3665,3665,0
|
|
20240409,105600,35508905,3665,3665,3665,3665,0
|
|
20240409,105500,35508905,3665,3665,3665,3665,0
|
|
20240409,105400,35508905,3665,3665,3665,3665,27
|
|
20240409,105300,35409950,3685,3685,3685,3685,0
|
|
20240409,105200,35409950,3685,3675,3685,3675,9
|
|
20240409,105100,35376855,3655,3655,3655,3655,0
|
|
20240409,105000,35376855,3655,3655,3655,3655,0
|
|
20240409,104900,35376855,3655,3655,3655,3655,27
|
|
20240409,104800,35278170,3660,3660,3660,3660,0
|
|
20240409,104700,35278170,3660,3660,3660,3660,0
|
|
20240409,104600,35278170,3660,3660,3660,3660,0
|
|
20240409,104500,35278170,3660,3660,3660,3655,298
|
|
20240409,104400,34188300,3665,3670,3670,3665,297
|
|
20240409,104300,33098315,3670,3670,3670,3670,216
|
|
20240409,104200,32305595,3685,3685,3685,3685,29
|
|
20240409,104100,32198730,3670,3670,3670,3670,0
|
|
20240409,104000,32198730,3670,3670,3670,3670,47
|
|
20240409,103900,32026240,3670,3670,3670,3670,35
|
|
20240409,103800,31897790,3670,3670,3670,3670,40
|
|
20240409,103700,31750990,3670,3670,3670,3670,35
|
|
20240409,103600,31622540,3670,3670,3670,3670,63
|
|
20240409,103500,31391330,3685,3670,3685,3670,11
|
|
20240409,103400,31350825,3670,3670,3670,3670,14
|
|
20240409,103300,31299445,3670,3670,3670,3670,16
|
|
20240409,103200,31240725,3670,3670,3670,3670,12
|
|
20240409,103100,31196685,3670,3670,3670,3670,42
|
|
20240409,103000,31042545,3670,3670,3670,3670,14
|
|
20240409,102900,30991165,3670,3670,3670,3670,14
|
|
20240409,102800,30939785,3670,3670,3670,3670,14
|
|
20240409,102700,30888405,3670,3670,3670,3670,42
|
|
20240409,102600,30734265,3670,3670,3670,3670,14
|
|
20240409,102500,30682885,3670,3670,3670,3670,14
|
|
20240409,102400,30631505,3670,3670,3670,3670,14
|
|
20240409,102300,30580125,3670,3670,3670,3670,14
|
|
20240409,102200,30528745,3670,3670,3670,3670,44
|
|
20240409,102100,30367265,3670,3670,3670,3670,14
|
|
20240409,102000,30315885,3670,3670,3670,3670,16
|
|
20240409,101900,30257165,3670,3670,3670,3670,8
|
|
20240409,101800,30227805,3670,3670,3685,3670,41
|
|
20240409,101700,30077200,3670,3670,3670,3670,206
|
|
20240409,101600,29321180,3670,3670,3685,3670,8
|
|
20240409,101500,29291790,3670,3670,3670,3670,6
|
|
20240409,101400,29269770,3670,3670,3670,3670,6
|
|
20240409,101300,29247750,3670,3670,3670,3670,32
|
|
20240409,101200,29130310,3670,3670,3670,3670,2
|
|
20240409,101100,29122970,3685,3685,3685,3685,0
|
|
20240409,101000,29122970,3685,3685,3685,3685,0
|
|
20240409,100900,29122970,3685,3685,3685,3685,0
|
|
20240409,100800,29122970,3685,3685,3685,3685,2
|
|
20240409,100700,29115600,3685,3690,3690,3685,690
|
|
20240409,100600,26572895,3690,3690,3690,3690,5
|
|
20240409,100500,26554445,3685,3685,3685,3685,187
|
|
20240409,100400,25865350,3685,3685,3685,3685,0
|
|
20240409,100300,25865350,3685,3685,3685,3685,1
|
|
20240409,100200,25861665,3685,3685,3685,3685,0
|
|
20240409,100100,25861665,3685,3685,3685,3685,9
|
|
20240409,100000,25828500,3685,3685,3685,3685,0
|
|
20240409,095900,25828500,3685,3685,3685,3685,0
|
|
20240409,095800,25828500,3685,3685,3685,3685,0
|
|
20240409,095700,25828500,3685,3685,3685,3685,0
|
|
20240409,095600,25828500,3685,3685,3685,3685,1
|
|
20240409,095500,25824815,3685,3685,3685,3685,0
|
|
20240409,095400,25824815,3685,3685,3685,3685,0
|
|
20240409,095300,25824815,3685,3685,3685,3685,0
|
|
20240409,095200,25824815,3685,3685,3685,3685,10
|
|
20240409,095100,25787965,3680,3680,3680,3680,0
|
|
20240409,095000,25787965,3680,3680,3680,3680,1419
|
|
20240409,094900,20566045,3680,3680,3680,3680,0
|
|
20240409,094800,20566045,3680,3680,3680,3680,0
|
|
20240409,094700,20566045,3680,3680,3680,3680,0
|
|
20240409,094600,20566045,3680,3665,3680,3660,426
|
|
20240409,094500,19006765,3680,3680,3680,3680,0
|
|
20240409,094400,19006765,3680,3680,3680,3680,9
|
|
20240409,094300,18973645,3680,3680,3680,3680,0
|
|
20240409,094200,18973645,3680,3680,3680,3680,0
|
|
20240409,094100,18973645,3680,3680,3680,3680,0
|
|
20240409,094000,18973645,3680,3680,3680,3680,0
|
|
20240409,093900,18973645,3680,3680,3680,3680,0
|
|
20240409,093800,18973645,3680,3680,3680,3680,0
|
|
20240409,093700,18973645,3680,3680,3680,3680,0
|
|
20240409,093600,18973645,3680,3680,3680,3680,0
|
|
20240409,093500,18973645,3680,3680,3680,3680,0
|
|
20240409,093400,18973645,3680,3680,3680,3680,0
|
|
20240409,093300,18973645,3680,3680,3680,3680,977
|
|
20240409,093200,15378285,3680,3680,3680,3680,0
|
|
20240409,093100,15378285,3680,3680,3680,3680,0
|
|
20240409,093000,15378285,3680,3680,3680,3680,0
|
|
20240409,092900,15378285,3680,3680,3680,3680,0
|
|
20240409,092800,15378285,3680,3680,3680,3680,0
|
|
20240409,092700,15378285,3680,3680,3680,3680,10
|
|
20240409,092600,15341485,3675,3675,3675,3675,26
|
|
20240409,092500,15245935,3670,3670,3670,3670,1924
|
|
20240409,092400,8184855,3670,3670,3670,3670,0
|
|
20240409,092300,8184855,3670,3670,3670,3670,0
|
|
20240409,092200,8184855,3670,3670,3670,3670,2
|
|
20240409,092100,8177515,3680,3680,3680,3680,0
|
|
20240409,092000,8177515,3680,3680,3680,3680,0
|
|
20240409,091900,8177515,3680,3680,3680,3680,0
|
|
20240409,091800,8177515,3680,3680,3680,3680,0
|
|
20240409,091700,8177515,3680,3680,3680,3680,0
|
|
20240409,091600,8177515,3680,3680,3680,3680,0
|
|
20240409,091500,8177515,3680,3680,3680,3680,2
|
|
20240409,091400,8170155,3650,3650,3650,3650,0
|
|
20240409,091300,8170155,3650,3650,3650,3650,0
|
|
20240409,091200,8170155,3650,3650,3650,3650,0
|
|
20240409,091100,8170155,3650,3650,3650,3650,993
|
|
20240409,091000,4545705,3650,3650,3650,3650,10
|
|
20240409,090900,4509205,3650,3645,3650,3645,109
|
|
20240409,090800,4111855,3645,3645,3645,3645,0
|
|
20240409,090700,4111855,3645,3650,3650,3645,421
|
|
20240409,090600,2575325,3680,3680,3680,3680,98
|
|
20240409,090500,2214685,3685,3685,3685,3685,0
|
|
20240409,090400,2214685,3685,3685,3685,3685,0
|
|
20240409,090300,2214685,3685,3685,3685,3685,0
|
|
20240409,090200,2214685,3685,3685,3685,3685,0
|
|
20240409,090100,2214685,3685,3685,3685,3685,0
|
|
20240409,090000,2214685,3685,3685,3685,3685,601
|