663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200000,72872635,3455,3455,3455,3455,798
|
|
20240412,195900,72872635,3455,3455,3455,3455,0
|
|
20240412,195800,72872635,3455,3455,3455,3455,0
|
|
20240412,195700,72872635,3455,3455,3455,3455,0
|
|
20240412,195600,72872635,3455,3455,3455,3455,0
|
|
20240412,195500,72872635,3455,3455,3455,3455,0
|
|
20240412,195400,72872635,3455,3455,3455,3455,0
|
|
20240412,195300,72872635,3455,3455,3455,3455,0
|
|
20240412,195200,72872635,3455,3455,3455,3455,0
|
|
20240412,195100,72872635,3455,3455,3455,3455,0
|
|
20240412,195000,72872635,3455,3455,3455,3455,0
|
|
20240412,194900,72872635,3455,3455,3455,3455,0
|
|
20240412,194800,72872635,3455,3455,3455,3455,0
|
|
20240412,194700,72872635,3455,3455,3455,3455,0
|
|
20240412,194600,72872635,3455,3455,3455,3455,0
|
|
20240412,194500,72872635,3455,3455,3455,3455,0
|
|
20240412,194400,72872635,3455,3455,3455,3455,0
|
|
20240412,194300,72872635,3455,3455,3455,3455,0
|
|
20240412,194200,72872635,3455,3455,3455,3455,0
|
|
20240412,194100,72872635,3455,3455,3455,3455,0
|
|
20240412,194000,72872635,3455,3455,3455,3455,0
|
|
20240412,193900,72872635,3455,3455,3455,3455,0
|
|
20240412,193800,72872635,3455,3455,3455,3455,0
|
|
20240412,193700,72872635,3455,3455,3455,3455,0
|
|
20240412,193600,72872635,3455,3455,3455,3455,0
|
|
20240412,193500,72872635,3455,3455,3455,3455,0
|
|
20240412,193400,72872635,3455,3455,3455,3455,0
|
|
20240412,193300,72872635,3455,3455,3455,3455,0
|
|
20240412,193200,72872635,3455,3455,3455,3455,0
|
|
20240412,193100,72872635,3455,3455,3455,3455,0
|
|
20240412,193000,72872635,3455,3455,3455,3455,798
|
|
20240412,192900,72872635,3455,3455,3455,3455,0
|
|
20240412,192800,72872635,3455,3455,3455,3455,0
|
|
20240412,192700,72872635,3455,3455,3455,3455,0
|
|
20240412,192600,72872635,3455,3455,3455,3455,0
|
|
20240412,192500,72872635,3455,3455,3455,3455,0
|
|
20240412,192400,72872635,3455,3455,3455,3455,0
|
|
20240412,192300,72872635,3455,3455,3455,3455,0
|
|
20240412,192200,72872635,3455,3455,3455,3455,0
|
|
20240412,192100,72872635,3455,3455,3455,3455,0
|
|
20240412,192000,72872635,3455,3455,3455,3455,0
|
|
20240412,191900,72872635,3455,3455,3455,3455,0
|
|
20240412,191800,72872635,3455,3455,3455,3455,0
|
|
20240412,191700,72872635,3455,3455,3455,3455,0
|
|
20240412,191600,72872635,3455,3455,3455,3455,0
|
|
20240412,191500,72872635,3455,3455,3455,3455,0
|
|
20240412,191400,72872635,3455,3455,3455,3455,0
|
|
20240412,191300,72872635,3455,3455,3455,3455,0
|
|
20240412,191200,72872635,3455,3455,3455,3455,0
|
|
20240412,191100,72872635,3455,3455,3455,3455,0
|
|
20240412,191000,72872635,3455,3455,3455,3455,0
|
|
20240412,190900,72872635,3455,3455,3455,3455,0
|
|
20240412,190800,72872635,3455,3455,3455,3455,0
|
|
20240412,190700,72872635,3455,3455,3455,3455,0
|
|
20240412,190600,72872635,3455,3455,3455,3455,0
|
|
20240412,190500,72872635,3455,3455,3455,3455,0
|
|
20240412,190400,72872635,3455,3455,3455,3455,0
|
|
20240412,190300,72872635,3455,3455,3455,3455,0
|
|
20240412,190200,72872635,3455,3455,3455,3455,0
|
|
20240412,190100,72872635,3455,3455,3455,3455,0
|
|
20240412,190000,72872635,3455,3455,3455,3455,798
|
|
20240412,185900,72872635,3455,3455,3455,3455,0
|
|
20240412,185800,72872635,3455,3455,3455,3455,0
|
|
20240412,185700,72872635,3455,3455,3455,3455,0
|
|
20240412,185600,72872635,3455,3455,3455,3455,0
|
|
20240412,185500,72872635,3455,3455,3455,3455,0
|
|
20240412,185400,72872635,3455,3455,3455,3455,0
|
|
20240412,185300,72872635,3455,3455,3455,3455,0
|
|
20240412,185200,72872635,3455,3455,3455,3455,0
|
|
20240412,185100,72872635,3455,3455,3455,3455,0
|
|
20240412,185000,72872635,3455,3455,3455,3455,0
|
|
20240412,184900,72872635,3455,3455,3455,3455,0
|
|
20240412,184800,72872635,3455,3455,3455,3455,0
|
|
20240412,184700,72872635,3455,3455,3455,3455,0
|
|
20240412,184600,72872635,3455,3455,3455,3455,0
|
|
20240412,184500,72872635,3455,3455,3455,3455,0
|
|
20240412,184400,72872635,3455,3455,3455,3455,0
|
|
20240412,184300,72872635,3455,3455,3455,3455,0
|
|
20240412,184200,72872635,3455,3455,3455,3455,0
|
|
20240412,184100,72872635,3455,3455,3455,3455,0
|
|
20240412,184000,72872635,3455,3455,3455,3455,0
|
|
20240412,183900,72872635,3455,3455,3455,3455,0
|
|
20240412,183800,72872635,3455,3455,3455,3455,0
|
|
20240412,183700,72872635,3455,3455,3455,3455,0
|
|
20240412,183600,72872635,3455,3455,3455,3455,0
|
|
20240412,183500,72872635,3455,3455,3455,3455,0
|
|
20240412,183400,72872635,3455,3455,3455,3455,0
|
|
20240412,183300,72872635,3455,3455,3455,3455,0
|
|
20240412,183200,72872635,3455,3455,3455,3455,0
|
|
20240412,183100,72872635,3455,3455,3455,3455,0
|
|
20240412,183000,72872635,3455,3455,3455,3455,798
|
|
20240412,182900,72872635,3455,3455,3455,3455,0
|
|
20240412,182800,72872635,3455,3455,3455,3455,0
|
|
20240412,182700,72872635,3455,3455,3455,3455,0
|
|
20240412,182600,72872635,3455,3455,3455,3455,0
|
|
20240412,182500,72872635,3455,3455,3455,3455,0
|
|
20240412,182400,72872635,3455,3455,3455,3455,0
|
|
20240412,182300,72872635,3455,3455,3455,3455,0
|
|
20240412,182200,72872635,3455,3455,3455,3455,0
|
|
20240412,182100,72872635,3455,3455,3455,3455,0
|
|
20240412,182000,72872635,3455,3455,3455,3455,0
|
|
20240412,181900,72872635,3455,3455,3455,3455,0
|
|
20240412,181800,72872635,3455,3455,3455,3455,0
|
|
20240412,181700,72872635,3455,3455,3455,3455,0
|
|
20240412,181600,72872635,3455,3455,3455,3455,0
|
|
20240412,181500,72872635,3455,3455,3455,3455,0
|
|
20240412,181400,72872635,3455,3455,3455,3455,0
|
|
20240412,181300,72872635,3455,3455,3455,3455,0
|
|
20240412,181200,72872635,3455,3455,3455,3455,0
|
|
20240412,181100,72872635,3455,3455,3455,3455,0
|
|
20240412,181000,72872635,3455,3455,3455,3455,0
|
|
20240412,180900,72872635,3455,3455,3455,3455,0
|
|
20240412,180800,72872635,3455,3455,3455,3455,0
|
|
20240412,180700,72872635,3455,3455,3455,3455,0
|
|
20240412,180600,72872635,3455,3455,3455,3455,0
|
|
20240412,180500,72872635,3455,3455,3455,3455,0
|
|
20240412,180400,72872635,3455,3455,3455,3455,0
|
|
20240412,180300,72872635,3455,3455,3455,3455,0
|
|
20240412,180200,72872635,3455,3455,3455,3455,0
|
|
20240412,180100,72872635,3455,3455,3455,3455,0
|
|
20240412,180000,72872635,3455,3455,3455,3455,798
|
|
20240412,175900,72872635,3455,3455,3455,3455,0
|
|
20240412,175800,72872635,3455,3455,3455,3455,0
|
|
20240412,175700,72872635,3455,3455,3455,3455,0
|
|
20240412,175600,72872635,3455,3455,3455,3455,0
|
|
20240412,175500,72872635,3455,3455,3455,3455,0
|
|
20240412,175400,72872635,3455,3455,3455,3455,0
|
|
20240412,175300,72872635,3455,3455,3455,3455,0
|
|
20240412,175200,72872635,3455,3455,3455,3455,0
|
|
20240412,175100,72872635,3455,3455,3455,3455,0
|
|
20240412,175000,72872635,3455,3455,3455,3455,0
|
|
20240412,174900,72872635,3455,3455,3455,3455,0
|
|
20240412,174800,72872635,3455,3455,3455,3455,0
|
|
20240412,174700,72872635,3455,3455,3455,3455,0
|
|
20240412,174600,72872635,3455,3455,3455,3455,0
|
|
20240412,174500,72872635,3455,3455,3455,3455,0
|
|
20240412,174400,72872635,3455,3455,3455,3455,0
|
|
20240412,174300,72872635,3455,3455,3455,3455,0
|
|
20240412,174200,72872635,3455,3455,3455,3455,0
|
|
20240412,174100,72872635,3455,3455,3455,3455,0
|
|
20240412,174000,72872635,3455,3455,3455,3455,0
|
|
20240412,173900,72872635,3455,3455,3455,3455,0
|
|
20240412,173800,72872635,3455,3455,3455,3455,0
|
|
20240412,173700,72872635,3455,3455,3455,3455,0
|
|
20240412,173600,72872635,3455,3455,3455,3455,0
|
|
20240412,173500,72872635,3455,3455,3455,3455,0
|
|
20240412,173400,72872635,3455,3455,3455,3455,0
|
|
20240412,173300,72872635,3455,3455,3455,3455,0
|
|
20240412,173200,72872635,3455,3455,3455,3455,0
|
|
20240412,173100,72872635,3455,3455,3455,3455,0
|
|
20240412,173000,72872635,3455,3455,3455,3455,798
|
|
20240412,172900,72872635,3455,3455,3455,3455,0
|
|
20240412,172800,72872635,3455,3455,3455,3455,0
|
|
20240412,172700,72872635,3455,3455,3455,3455,0
|
|
20240412,172600,72872635,3455,3455,3455,3455,0
|
|
20240412,172500,72872635,3455,3455,3455,3455,0
|
|
20240412,172400,72872635,3455,3455,3455,3455,0
|
|
20240412,172300,72872635,3455,3455,3455,3455,0
|
|
20240412,172200,72872635,3455,3455,3455,3455,0
|
|
20240412,172100,72872635,3455,3455,3455,3455,0
|
|
20240412,172000,72872635,3455,3455,3455,3455,0
|
|
20240412,171900,72872635,3455,3455,3455,3455,0
|
|
20240412,171800,72872635,3455,3455,3455,3455,0
|
|
20240412,171700,72872635,3455,3455,3455,3455,0
|
|
20240412,171600,72872635,3455,3455,3455,3455,0
|
|
20240412,171500,72872635,3455,3455,3455,3455,0
|
|
20240412,171400,72872635,3455,3455,3455,3455,0
|
|
20240412,171300,72872635,3455,3455,3455,3455,0
|
|
20240412,171200,72872635,3455,3455,3455,3455,0
|
|
20240412,171100,72872635,3455,3455,3455,3455,0
|
|
20240412,171000,72872635,3455,3455,3455,3455,0
|
|
20240412,170900,72872635,3455,3455,3455,3455,0
|
|
20240412,170800,72872635,3455,3455,3455,3455,0
|
|
20240412,170700,72872635,3455,3455,3455,3455,0
|
|
20240412,170600,72872635,3455,3455,3455,3455,0
|
|
20240412,170500,72872635,3455,3455,3455,3455,0
|
|
20240412,170400,72872635,3455,3455,3455,3455,0
|
|
20240412,170300,72872635,3455,3455,3455,3455,0
|
|
20240412,170200,72872635,3455,3455,3455,3455,0
|
|
20240412,170100,72872635,3455,3455,3455,3455,0
|
|
20240412,170000,72872635,3455,3455,3455,3455,798
|
|
20240412,165900,72872635,3455,3455,3455,3455,0
|
|
20240412,165800,72872635,3455,3455,3455,3455,0
|
|
20240412,165700,72872635,3455,3455,3455,3455,0
|
|
20240412,165600,72872635,3455,3455,3455,3455,0
|
|
20240412,165500,72872635,3455,3455,3455,3455,0
|
|
20240412,165400,72872635,3455,3455,3455,3455,0
|
|
20240412,165300,72872635,3455,3455,3455,3455,0
|
|
20240412,165200,72872635,3455,3455,3455,3455,0
|
|
20240412,165100,72872635,3455,3455,3455,3455,0
|
|
20240412,165000,72872635,3455,3455,3455,3455,0
|
|
20240412,164900,72872635,3455,3455,3455,3455,0
|
|
20240412,164800,72872635,3455,3455,3455,3455,0
|
|
20240412,164700,72872635,3455,3455,3455,3455,0
|
|
20240412,164600,72872635,3455,3455,3455,3455,0
|
|
20240412,164500,72872635,3455,3455,3455,3455,0
|
|
20240412,164400,72872635,3455,3455,3455,3455,0
|
|
20240412,164300,72872635,3455,3455,3455,3455,0
|
|
20240412,164200,72872635,3455,3455,3455,3455,0
|
|
20240412,164100,72872635,3455,3455,3455,3455,0
|
|
20240412,164000,72872635,3455,3455,3455,3455,0
|
|
20240412,163900,72872635,3455,3455,3455,3455,0
|
|
20240412,163800,72872635,3455,3455,3455,3455,0
|
|
20240412,163700,72872635,3455,3455,3455,3455,0
|
|
20240412,163600,72872635,3455,3455,3455,3455,0
|
|
20240412,163500,72872635,3455,3455,3455,3455,0
|
|
20240412,163400,72872635,3455,3455,3455,3455,0
|
|
20240412,163300,72872635,3455,3455,3455,3455,0
|
|
20240412,163200,72872635,3455,3455,3455,3455,0
|
|
20240412,163100,72872635,3455,3455,3455,3455,0
|
|
20240412,163000,72872635,3455,3455,3455,3455,798
|
|
20240412,162900,72872635,3455,3455,3455,3455,0
|
|
20240412,162800,72872635,3455,3455,3455,3455,0
|
|
20240412,162700,72872635,3455,3455,3455,3455,0
|
|
20240412,162600,72872635,3455,3455,3455,3455,0
|
|
20240412,162500,72872635,3455,3455,3455,3455,0
|
|
20240412,162400,72872635,3455,3455,3455,3455,0
|
|
20240412,162300,72872635,3455,3455,3455,3455,0
|
|
20240412,162200,72872635,3455,3455,3455,3455,0
|
|
20240412,162100,72872635,3455,3455,3455,3455,0
|
|
20240412,162000,72872635,3455,3455,3455,3455,0
|
|
20240412,161900,72872635,3455,3455,3455,3455,0
|
|
20240412,161800,72872635,3455,3455,3455,3455,0
|
|
20240412,161700,72872635,3455,3455,3455,3455,0
|
|
20240412,161600,72872635,3455,3455,3455,3455,0
|
|
20240412,161500,72872635,3455,3455,3455,3455,0
|
|
20240412,161400,72872635,3455,3455,3455,3455,0
|
|
20240412,161300,72872635,3455,3455,3455,3455,0
|
|
20240412,161200,72872635,3455,3455,3455,3455,0
|
|
20240412,161100,72872635,3455,3455,3455,3455,0
|
|
20240412,161000,72872635,3455,3455,3455,3455,0
|
|
20240412,160900,72872635,3455,3455,3455,3455,0
|
|
20240412,160800,72872635,3455,3455,3455,3455,0
|
|
20240412,160700,72872635,3455,3455,3455,3455,0
|
|
20240412,160600,72872635,3455,3455,3455,3455,0
|
|
20240412,160500,72872635,3455,3455,3455,3455,0
|
|
20240412,160400,72872635,3455,3455,3455,3455,0
|
|
20240412,160300,72872635,3455,3455,3455,3455,0
|
|
20240412,160200,72872635,3455,3455,3455,3455,0
|
|
20240412,160100,72872635,3455,3455,3455,3455,0
|
|
20240412,160000,72872635,3455,3455,3455,3455,798
|
|
20240412,155900,72872635,3455,3455,3455,3455,0
|
|
20240412,155800,72872635,3455,3455,3455,3455,0
|
|
20240412,155700,72872635,3455,3455,3455,3455,0
|
|
20240412,155600,72872635,3455,3455,3455,3455,0
|
|
20240412,155500,72872635,3455,3455,3455,3455,0
|
|
20240412,155400,72872635,3455,3455,3455,3455,0
|
|
20240412,155300,72872635,3455,3455,3455,3455,0
|
|
20240412,155200,72872635,3455,3455,3455,3455,0
|
|
20240412,155100,72872635,3455,3455,3455,3455,0
|
|
20240412,155000,72872635,3455,3455,3455,3455,0
|
|
20240412,154900,72872635,3455,3455,3455,3455,0
|
|
20240412,154800,72872635,3455,3455,3455,3455,0
|
|
20240412,154700,72872635,3455,3455,3455,3455,0
|
|
20240412,154600,72872635,3455,3455,3455,3455,0
|
|
20240412,154500,72872635,3455,3455,3455,3455,0
|
|
20240412,154400,72872635,3455,3455,3455,3455,0
|
|
20240412,154300,72872635,3455,3455,3455,3455,0
|
|
20240412,154200,72872635,3455,3455,3455,3455,0
|
|
20240412,154100,72872635,3455,3455,3455,3455,0
|
|
20240412,154000,72872635,3455,3455,3455,3455,0
|
|
20240412,153900,72872635,3455,3455,3455,3455,0
|
|
20240412,153800,72872635,3455,3455,3455,3455,0
|
|
20240412,153700,72872635,3455,3455,3455,3455,0
|
|
20240412,153600,72872635,3455,3455,3455,3455,0
|
|
20240412,153500,72872635,3455,3455,3455,3455,0
|
|
20240412,153400,72872635,3455,3455,3455,3455,0
|
|
20240412,153300,72872635,3455,3455,3455,3455,0
|
|
20240412,153200,72872635,3455,3455,3455,3455,0
|
|
20240412,153100,72872635,3455,3455,3455,3455,0
|
|
20240412,153000,72872635,3455,3455,3455,3455,1596
|
|
20240412,152900,70115545,3470,3470,3470,3470,0
|
|
20240412,152800,70115545,3470,3470,3470,3470,0
|
|
20240412,152700,70115545,3470,3470,3470,3470,0
|
|
20240412,152600,70115545,3470,3470,3470,3470,0
|
|
20240412,152500,70115545,3470,3470,3470,3470,0
|
|
20240412,152400,70115545,3470,3470,3470,3470,0
|
|
20240412,152300,70115545,3470,3470,3470,3470,0
|
|
20240412,152200,70115545,3470,3470,3470,3470,0
|
|
20240412,152100,70115545,3470,3470,3470,3470,0
|
|
20240412,152000,70115545,3470,3470,3470,3470,0
|
|
20240412,151900,70115545,3470,3470,3470,3470,0
|
|
20240412,151800,70115545,3470,3470,3470,3470,5
|
|
20240412,151700,70098195,3470,3470,3470,3470,0
|
|
20240412,151600,70098195,3470,3465,3470,3465,5
|
|
20240412,151500,70080850,3465,3470,3470,3465,11
|
|
20240412,151400,70042690,3470,3470,3470,3470,0
|
|
20240412,151300,70042690,3470,3470,3470,3470,0
|
|
20240412,151200,70042690,3470,3470,3470,3470,0
|
|
20240412,151100,70042690,3470,3470,3470,3470,0
|
|
20240412,151000,70042690,3470,3470,3470,3470,0
|
|
20240412,150900,70042690,3470,3470,3470,3470,0
|
|
20240412,150800,70042690,3470,3470,3470,3470,0
|
|
20240412,150700,70042690,3470,3470,3470,3470,12
|
|
20240412,150600,70001050,3470,3470,3470,3470,0
|
|
20240412,150500,70001050,3470,3470,3470,3470,0
|
|
20240412,150400,70001050,3470,3470,3470,3470,0
|
|
20240412,150300,70001050,3470,3470,3470,3470,0
|
|
20240412,150200,70001050,3470,3470,3470,3470,0
|
|
20240412,150100,70001050,3470,3470,3470,3470,100
|
|
20240412,150000,69654050,3470,3470,3470,3470,0
|
|
20240412,145900,69654050,3470,3470,3470,3470,0
|
|
20240412,145800,69654050,3470,3465,3470,3465,2
|
|
20240412,145700,69647115,3470,3470,3470,3470,0
|
|
20240412,145600,69647115,3470,3470,3470,3470,1
|
|
20240412,145500,69643645,3470,3470,3470,3470,0
|
|
20240412,145400,69643645,3470,3470,3470,3470,34
|
|
20240412,145300,69525665,3470,3470,3470,3470,0
|
|
20240412,145200,69525665,3470,3470,3470,3470,0
|
|
20240412,145100,69525665,3470,3470,3470,3470,0
|
|
20240412,145000,69525665,3470,3470,3470,3470,0
|
|
20240412,144900,69525665,3470,3470,3470,3470,170
|
|
20240412,144800,68935765,3475,3475,3475,3475,0
|
|
20240412,144700,68935765,3475,3475,3475,3475,143
|
|
20240412,144600,68438840,3475,3475,3475,3475,0
|
|
20240412,144500,68438840,3475,3475,3475,3475,0
|
|
20240412,144400,68438840,3475,3475,3475,3475,0
|
|
20240412,144300,68438840,3475,3475,3475,3475,0
|
|
20240412,144200,68438840,3475,3475,3475,3475,239
|
|
20240412,144100,67608315,3480,3480,3480,3480,3
|
|
20240412,144000,67597875,3475,3475,3475,3475,481
|
|
20240412,143900,65926400,3475,3475,3475,3475,0
|
|
20240412,143800,65926400,3475,3470,3475,3470,353
|
|
20240412,143700,64701485,3470,3470,3470,3470,224
|
|
20240412,143600,63924205,3470,3470,3470,3470,1
|
|
20240412,143500,63920735,3470,3470,3470,3470,0
|
|
20240412,143400,63920735,3470,3470,3470,3470,21
|
|
20240412,143300,63847865,3470,3470,3470,3470,0
|
|
20240412,143200,63847865,3470,3470,3470,3470,0
|
|
20240412,143100,63847865,3470,3470,3470,3470,0
|
|
20240412,143000,63847865,3470,3470,3470,3470,0
|
|
20240412,142900,63847865,3470,3470,3470,3470,49
|
|
20240412,142800,63677835,3470,3470,3470,3470,0
|
|
20240412,142700,63677835,3470,3470,3470,3470,0
|
|
20240412,142600,63677835,3470,3470,3470,3470,0
|
|
20240412,142500,63677835,3470,3470,3470,3470,0
|
|
20240412,142400,63677835,3470,3470,3470,3470,0
|
|
20240412,142300,63677835,3470,3470,3470,3470,559
|
|
20240412,142200,61738105,3470,3470,3470,3470,0
|
|
20240412,142100,61738105,3470,3470,3470,3470,0
|
|
20240412,142000,61738105,3470,3470,3470,3470,0
|
|
20240412,141900,61738105,3470,3470,3470,3470,0
|
|
20240412,141800,61738105,3470,3470,3470,3470,0
|
|
20240412,141700,61738105,3470,3470,3470,3470,0
|
|
20240412,141600,61738105,3470,3470,3470,3470,0
|
|
20240412,141500,61738105,3470,3470,3470,3470,0
|
|
20240412,141400,61738105,3470,3470,3470,3470,1
|
|
20240412,141300,61734635,3460,3460,3460,3460,0
|
|
20240412,141200,61734635,3460,3460,3460,3460,0
|
|
20240412,141100,61734635,3460,3460,3460,3460,1
|
|
20240412,141000,61731175,3470,3470,3470,3470,0
|
|
20240412,140900,61731175,3470,3470,3470,3470,0
|
|
20240412,140800,61731175,3470,3470,3470,3470,8
|
|
20240412,140700,61703415,3470,3470,3470,3470,0
|
|
20240412,140600,61703415,3470,3470,3470,3470,0
|
|
20240412,140500,61703415,3470,3470,3470,3470,0
|
|
20240412,140400,61703415,3470,3470,3470,3470,0
|
|
20240412,140300,61703415,3470,3470,3470,3470,43
|
|
20240412,140200,61554205,3470,3470,3470,3470,0
|
|
20240412,140100,61554205,3470,3470,3470,3470,20
|
|
20240412,140000,61484805,3470,3470,3470,3470,0
|
|
20240412,135900,61484805,3470,3470,3470,3470,0
|
|
20240412,135800,61484805,3470,3470,3470,3470,153
|
|
20240412,135700,60953895,3470,3470,3470,3470,0
|
|
20240412,135600,60953895,3470,3470,3470,3470,0
|
|
20240412,135500,60953895,3470,3470,3470,3470,0
|
|
20240412,135400,60953895,3470,3470,3470,3470,1
|
|
20240412,135300,60950425,3470,3470,3470,3470,2
|
|
20240412,135200,60943485,3470,3470,3470,3470,0
|
|
20240412,135100,60943485,3470,3470,3470,3470,0
|
|
20240412,135000,60943485,3470,3470,3470,3470,0
|
|
20240412,134900,60943485,3470,3470,3470,3470,0
|
|
20240412,134800,60943485,3470,3470,3470,3470,2
|
|
20240412,134700,60936545,3460,3460,3460,3460,55
|
|
20240412,134600,60746245,3470,3470,3470,3470,0
|
|
20240412,134500,60746245,3470,3470,3470,3470,0
|
|
20240412,134400,60746245,3470,3470,3470,3470,8
|
|
20240412,134300,60718485,3470,3470,3470,3470,0
|
|
20240412,134200,60718485,3470,3470,3470,3470,0
|
|
20240412,134100,60718485,3470,3460,3470,3460,53
|
|
20240412,134000,60535095,3470,3470,3470,3470,0
|
|
20240412,133900,60535095,3470,3470,3470,3470,0
|
|
20240412,133800,60535095,3470,3470,3470,3470,0
|
|
20240412,133700,60535095,3470,3470,3470,3470,0
|
|
20240412,133600,60535095,3470,3470,3470,3470,0
|
|
20240412,133500,60535095,3470,3470,3470,3470,0
|
|
20240412,133400,60535095,3470,3470,3470,3470,0
|
|
20240412,133300,60535095,3470,3470,3470,3470,0
|
|
20240412,133200,60535095,3470,3470,3470,3470,0
|
|
20240412,133100,60535095,3470,3470,3470,3470,0
|
|
20240412,133000,60535095,3470,3470,3470,3470,0
|
|
20240412,132900,60535095,3470,3470,3470,3470,150
|
|
20240412,132800,60014595,3470,3470,3470,3470,0
|
|
20240412,132700,60014595,3470,3470,3470,3470,0
|
|
20240412,132600,60014595,3470,3470,3470,3470,0
|
|
20240412,132500,60014595,3470,3470,3470,3470,0
|
|
20240412,132400,60014595,3470,3470,3470,3470,0
|
|
20240412,132300,60014595,3470,3470,3470,3470,755
|
|
20240412,132200,57394745,3470,3470,3470,3470,0
|
|
20240412,132100,57394745,3470,3470,3470,3470,0
|
|
20240412,132000,57394745,3470,3470,3470,3470,0
|
|
20240412,131900,57394745,3470,3470,3470,3470,0
|
|
20240412,131800,57394745,3470,3470,3470,3470,0
|
|
20240412,131700,57394745,3470,3470,3470,3470,0
|
|
20240412,131600,57394745,3470,3470,3470,3470,0
|
|
20240412,131500,57394745,3470,3470,3470,3470,0
|
|
20240412,131400,57394745,3470,3470,3470,3470,0
|
|
20240412,131300,57394745,3470,3470,3470,3470,0
|
|
20240412,131200,57394745,3470,3470,3470,3470,0
|
|
20240412,131100,57394745,3470,3470,3470,3470,0
|
|
20240412,131000,57394745,3470,3455,3470,3450,701
|
|
20240412,130900,54974240,3470,3470,3470,3470,0
|
|
20240412,130800,54974240,3470,3470,3470,3470,0
|
|
20240412,130700,54974240,3470,3470,3470,3470,0
|
|
20240412,130600,54974240,3470,3470,3470,3470,0
|
|
20240412,130500,54974240,3470,3470,3470,3470,0
|
|
20240412,130400,54974240,3470,3470,3470,3470,0
|
|
20240412,130300,54974240,3470,3470,3470,3470,0
|
|
20240412,130200,54974240,3470,3470,3470,3470,0
|
|
20240412,130100,54974240,3470,3470,3470,3470,0
|
|
20240412,130000,54974240,3470,3470,3470,3470,0
|
|
20240412,125900,54974240,3470,3470,3470,3470,200
|
|
20240412,125800,54280240,3470,3470,3470,3470,0
|
|
20240412,125700,54280240,3470,3470,3470,3470,0
|
|
20240412,125600,54280240,3470,3470,3470,3470,0
|
|
20240412,125500,54280240,3470,3470,3470,3470,1
|
|
20240412,125400,54276770,3455,3455,3455,3455,0
|
|
20240412,125300,54276770,3455,3455,3455,3455,0
|
|
20240412,125200,54276770,3455,3455,3455,3455,0
|
|
20240412,125100,54276770,3455,3455,3455,3455,0
|
|
20240412,125000,54276770,3455,3455,3455,3455,0
|
|
20240412,124900,54276770,3455,3455,3455,3455,22
|
|
20240412,124800,54200760,3470,3470,3470,3470,0
|
|
20240412,124700,54200760,3470,3470,3470,3470,0
|
|
20240412,124600,54200760,3470,3470,3470,3470,0
|
|
20240412,124500,54200760,3470,3470,3470,3470,0
|
|
20240412,124400,54200760,3470,3470,3470,3470,0
|
|
20240412,124300,54200760,3470,3470,3470,3470,0
|
|
20240412,124200,54200760,3470,3470,3470,3470,0
|
|
20240412,124100,54200760,3470,3470,3470,3470,0
|
|
20240412,124000,54200760,3470,3470,3470,3470,0
|
|
20240412,123900,54200760,3470,3470,3470,3470,0
|
|
20240412,123800,54200760,3470,3470,3470,3470,0
|
|
20240412,123700,54200760,3470,3470,3470,3470,0
|
|
20240412,123600,54200760,3470,3470,3470,3470,0
|
|
20240412,123500,54200760,3470,3470,3470,3470,0
|
|
20240412,123400,54200760,3470,3470,3470,3470,1
|
|
20240412,123300,54197290,3455,3455,3455,3455,0
|
|
20240412,123200,54197290,3455,3455,3455,3455,215
|
|
20240412,123100,53454465,3450,3450,3450,3450,1
|
|
20240412,123000,53451015,3465,3465,3465,3465,0
|
|
20240412,122900,53451015,3465,3465,3465,3465,0
|
|
20240412,122800,53451015,3465,3465,3465,3465,0
|
|
20240412,122700,53451015,3465,3465,3465,3465,220
|
|
20240412,122600,52688715,3470,3470,3470,3470,0
|
|
20240412,122500,52688715,3470,3470,3470,3470,0
|
|
20240412,122400,52688715,3470,3470,3470,3470,0
|
|
20240412,122300,52688715,3470,3470,3470,3470,0
|
|
20240412,122200,52688715,3470,3470,3470,3470,0
|
|
20240412,122100,52688715,3470,3470,3470,3470,1
|
|
20240412,122000,52685245,3450,3450,3450,3450,0
|
|
20240412,121900,52685245,3450,3450,3450,3450,0
|
|
20240412,121800,52685245,3450,3450,3450,3450,0
|
|
20240412,121700,52685245,3450,3450,3450,3450,0
|
|
20240412,121600,52685245,3450,3450,3450,3450,0
|
|
20240412,121500,52685245,3450,3450,3450,3450,2
|
|
20240412,121400,52678345,3465,3465,3465,3465,287
|
|
20240412,121300,51683890,3465,3465,3465,3465,0
|
|
20240412,121200,51683890,3465,3465,3465,3465,150
|
|
20240412,121100,51164140,3465,3465,3465,3465,2
|
|
20240412,121000,51157210,3465,3465,3465,3465,0
|
|
20240412,120900,51157210,3465,3465,3465,3465,0
|
|
20240412,120800,51157210,3465,3465,3465,3465,0
|
|
20240412,120700,51157210,3465,3465,3465,3465,0
|
|
20240412,120600,51157210,3465,3465,3465,3465,0
|
|
20240412,120500,51157210,3465,3465,3465,3465,0
|
|
20240412,120400,51157210,3465,3455,3465,3455,707
|
|
20240412,120300,48710950,3455,3455,3455,3455,0
|
|
20240412,120200,48710950,3455,3455,3455,3455,0
|
|
20240412,120100,48710950,3455,3445,3455,3445,45
|
|
20240412,120000,48555915,3455,3455,3455,3455,0
|
|
20240412,115900,48555915,3455,3455,3455,3455,0
|
|
20240412,115800,48555915,3455,3455,3455,3455,0
|
|
20240412,115700,48555915,3455,3455,3455,3455,210
|
|
20240412,115600,47830365,3455,3455,3455,3455,6
|
|
20240412,115500,47809635,3455,3455,3455,3455,110
|
|
20240412,115400,47429585,3455,3455,3455,3455,0
|
|
20240412,115300,47429585,3455,3455,3455,3455,0
|
|
20240412,115200,47429585,3455,3450,3455,3445,201
|
|
20240412,115100,46737125,3450,3450,3450,3450,494
|
|
20240412,115000,45032825,3450,3450,3450,3450,1285
|
|
20240412,114900,40599575,3455,3455,3455,3455,1221
|
|
20240412,114800,36381020,3460,3460,3460,3460,0
|
|
20240412,114700,36381020,3460,3460,3460,3460,0
|
|
20240412,114600,36381020,3460,3460,3460,3460,650
|
|
20240412,114500,34132020,3465,3465,3465,3465,0
|
|
20240412,114400,34132020,3465,3465,3465,3465,0
|
|
20240412,114300,34132020,3465,3465,3465,3465,0
|
|
20240412,114200,34132020,3465,3465,3465,3465,0
|
|
20240412,114100,34132020,3465,3465,3465,3465,0
|
|
20240412,114000,34132020,3465,3465,3465,3465,0
|
|
20240412,113900,34132020,3465,3465,3465,3465,57
|
|
20240412,113800,33934515,3470,3470,3470,3470,0
|
|
20240412,113700,33934515,3470,3470,3470,3470,0
|
|
20240412,113600,33934515,3470,3470,3470,3470,0
|
|
20240412,113500,33934515,3470,3470,3470,3470,0
|
|
20240412,113400,33934515,3470,3470,3470,3470,0
|
|
20240412,113300,33934515,3470,3470,3470,3470,303
|
|
20240412,113200,32883105,3485,3485,3485,3485,0
|
|
20240412,113100,32883105,3485,3485,3485,3485,0
|
|
20240412,113000,32883105,3485,3485,3485,3485,0
|
|
20240412,112900,32883105,3485,3475,3485,3470,71
|
|
20240412,112800,32636715,3480,3480,3480,3480,0
|
|
20240412,112700,32636715,3480,3480,3480,3480,21
|
|
20240412,112600,32563635,3485,3485,3485,3485,0
|
|
20240412,112500,32563635,3485,3485,3485,3485,0
|
|
20240412,112400,32563635,3485,3485,3485,3485,0
|
|
20240412,112300,32563635,3485,3485,3485,3485,0
|
|
20240412,112200,32563635,3485,3485,3485,3485,0
|
|
20240412,112100,32563635,3485,3485,3485,3485,15
|
|
20240412,112000,32511360,3485,3485,3485,3485,0
|
|
20240412,111900,32511360,3485,3485,3485,3485,0
|
|
20240412,111800,32511360,3485,3485,3485,3485,0
|
|
20240412,111700,32511360,3485,3485,3485,3485,10
|
|
20240412,111600,32476510,3485,3485,3485,3485,1
|
|
20240412,111500,32473025,3470,3470,3470,3470,0
|
|
20240412,111400,32473025,3470,3470,3470,3470,0
|
|
20240412,111300,32473025,3470,3470,3470,3470,30
|
|
20240412,111200,32368925,3470,3470,3470,3470,0
|
|
20240412,111100,32368925,3470,3470,3470,3470,0
|
|
20240412,111000,32368925,3470,3470,3470,3470,10
|
|
20240412,110900,32334225,3470,3470,3470,3470,0
|
|
20240412,110800,32334225,3470,3470,3470,3470,0
|
|
20240412,110700,32334225,3470,3470,3470,3470,0
|
|
20240412,110600,32334225,3470,3470,3470,3470,300
|
|
20240412,110500,31293225,3470,3470,3470,3470,0
|
|
20240412,110400,31293225,3470,3480,3480,3470,1000
|
|
20240412,110300,27819510,3485,3485,3485,3485,0
|
|
20240412,110200,27819510,3485,3485,3485,3485,0
|
|
20240412,110100,27819510,3485,3485,3485,3485,0
|
|
20240412,110000,27819510,3485,3485,3485,3485,0
|
|
20240412,105900,27819510,3485,3485,3485,3485,0
|
|
20240412,105800,27819510,3485,3485,3485,3485,0
|
|
20240412,105700,27819510,3485,3485,3485,3485,0
|
|
20240412,105600,27819510,3485,3485,3485,3485,0
|
|
20240412,105500,27819510,3485,3485,3485,3485,0
|
|
20240412,105400,27819510,3485,3485,3485,3485,0
|
|
20240412,105300,27819510,3485,3485,3485,3485,0
|
|
20240412,105200,27819510,3485,3485,3485,3485,0
|
|
20240412,105100,27819510,3485,3485,3485,3485,0
|
|
20240412,105000,27819510,3485,3485,3485,3485,0
|
|
20240412,104900,27819510,3485,3485,3485,3485,0
|
|
20240412,104800,27819510,3485,3485,3485,3485,0
|
|
20240412,104700,27819510,3485,3485,3485,3485,0
|
|
20240412,104600,27819510,3485,3485,3485,3485,0
|
|
20240412,104500,27819510,3485,3485,3485,3485,1
|
|
20240412,104400,27816025,3485,3485,3485,3485,0
|
|
20240412,104300,27816025,3485,3485,3485,3485,0
|
|
20240412,104200,27816025,3485,3485,3485,3485,0
|
|
20240412,104100,27816025,3485,3485,3485,3485,0
|
|
20240412,104000,27816025,3485,3485,3485,3485,0
|
|
20240412,103900,27816025,3485,3485,3485,3485,0
|
|
20240412,103800,27816025,3485,3485,3485,3485,0
|
|
20240412,103700,27816025,3485,3485,3485,3485,0
|
|
20240412,103600,27816025,3485,3485,3485,3485,0
|
|
20240412,103500,27816025,3485,3485,3485,3485,700
|
|
20240412,103400,25376525,3485,3470,3485,3465,104
|
|
20240412,103300,25016125,3485,3485,3485,3485,0
|
|
20240412,103200,25016125,3485,3485,3485,3485,0
|
|
20240412,103100,25016125,3485,3485,3485,3485,0
|
|
20240412,103000,25016125,3485,3485,3485,3485,0
|
|
20240412,102900,25016125,3485,3485,3485,3485,0
|
|
20240412,102800,25016125,3485,3485,3485,3485,0
|
|
20240412,102700,25016125,3485,3485,3485,3485,0
|
|
20240412,102600,25016125,3485,3485,3485,3485,0
|
|
20240412,102500,25016125,3485,3485,3485,3485,0
|
|
20240412,102400,25016125,3485,3485,3485,3485,0
|
|
20240412,102300,25016125,3485,3485,3485,3485,0
|
|
20240412,102200,25016125,3485,3485,3485,3485,0
|
|
20240412,102100,25016125,3485,3480,3485,3480,1000
|
|
20240412,102000,21535450,3480,3480,3480,3480,0
|
|
20240412,101900,21535450,3480,3480,3480,3480,0
|
|
20240412,101800,21535450,3480,3480,3480,3480,20
|
|
20240412,101700,21465850,3470,3470,3470,3470,0
|
|
20240412,101600,21465850,3470,3470,3470,3470,0
|
|
20240412,101500,21465850,3470,3470,3470,3470,61
|
|
20240412,101400,21254180,3470,3470,3470,3470,10
|
|
20240412,101300,21219480,3480,3470,3480,3470,101
|
|
20240412,101200,20869000,3480,3480,3480,3480,0
|
|
20240412,101100,20869000,3480,3480,3480,3480,12
|
|
20240412,101000,20827240,3480,3480,3480,3480,680
|
|
20240412,100900,18460840,3460,3460,3460,3460,0
|
|
20240412,100800,18460840,3460,3460,3460,3460,80
|
|
20240412,100700,18184040,3480,3480,3480,3480,0
|
|
20240412,100600,18184040,3480,3480,3480,3480,0
|
|
20240412,100500,18184040,3480,3480,3480,3480,0
|
|
20240412,100400,18184040,3480,3480,3480,3480,0
|
|
20240412,100300,18184040,3480,3480,3480,3480,0
|
|
20240412,100200,18184040,3480,3480,3480,3480,2
|
|
20240412,100100,18177080,3480,3470,3480,3460,412
|
|
20240412,100000,16747180,3460,3460,3460,3460,0
|
|
20240412,095900,16747180,3460,3460,3460,3460,200
|
|
20240412,095800,16055180,3460,3460,3460,3460,0
|
|
20240412,095700,16055180,3460,3460,3460,3460,20
|
|
20240412,095600,15985980,3480,3465,3480,3455,1056
|
|
20240412,095500,12331770,3470,3470,3470,3470,288
|
|
20240412,095400,11332410,3470,3470,3470,3470,117
|
|
20240412,095300,10926420,3480,3480,3480,3480,0
|
|
20240412,095200,10926420,3480,3480,3480,3480,0
|
|
20240412,095100,10926420,3480,3480,3480,3480,0
|
|
20240412,095000,10926420,3480,3480,3480,3480,0
|
|
20240412,094900,10926420,3480,3480,3480,3480,0
|
|
20240412,094800,10926420,3480,3480,3480,3480,0
|
|
20240412,094700,10926420,3480,3480,3480,3480,0
|
|
20240412,094600,10926420,3480,3480,3480,3480,0
|
|
20240412,094500,10926420,3480,3480,3480,3480,5
|
|
20240412,094400,10909020,3480,3480,3480,3480,0
|
|
20240412,094300,10909020,3480,3480,3480,3480,0
|
|
20240412,094200,10909020,3480,3480,3480,3480,0
|
|
20240412,094100,10909020,3480,3480,3480,3480,15
|
|
20240412,094000,10856820,3480,3480,3480,3480,3
|
|
20240412,093900,10846380,3480,3480,3480,3480,0
|
|
20240412,093800,10846380,3480,3465,3480,3465,21
|
|
20240412,093700,10773600,3470,3470,3470,3470,0
|
|
20240412,093600,10773600,3470,3470,3470,3470,68
|
|
20240412,093500,10537640,3485,3485,3485,3485,1
|
|
20240412,093400,10534155,3485,3485,3485,3485,0
|
|
20240412,093300,10534155,3485,3485,3485,3485,1
|
|
20240412,093200,10530670,3485,3485,3485,3485,1
|
|
20240412,093100,10527185,3465,3465,3465,3465,0
|
|
20240412,093000,10527185,3465,3490,3490,3465,32
|
|
20240412,092900,10415530,3490,3490,3490,3490,0
|
|
20240412,092800,10415530,3490,3490,3490,3490,2
|
|
20240412,092700,10408550,3490,3490,3490,3490,1
|
|
20240412,092600,10405060,3490,3490,3490,3490,0
|
|
20240412,092500,10405060,3490,3490,3490,3490,1
|
|
20240412,092400,10401570,3490,3490,3490,3490,0
|
|
20240412,092300,10401570,3490,3490,3490,3490,1
|
|
20240412,092200,10398080,3495,3495,3495,3495,1
|
|
20240412,092100,10394585,3460,3465,3465,3460,102
|
|
20240412,092000,10041265,3495,3495,3495,3495,1
|
|
20240412,091900,10037770,3495,3465,3495,3465,341
|
|
20240412,091800,8856175,3495,3495,3495,3495,1
|
|
20240412,091700,8852680,3470,3470,3470,3470,299
|
|
20240412,091600,7815150,3470,3470,3470,3470,0
|
|
20240412,091500,7815150,3470,3470,3470,3470,1
|
|
20240412,091400,7811680,3470,3470,3470,3470,21
|
|
20240412,091300,7738810,3470,3465,3470,3465,6
|
|
20240412,091200,7718010,3470,3470,3470,3470,1
|
|
20240412,091100,7714540,3470,3470,3470,3470,0
|
|
20240412,091000,7714540,3470,3495,3495,3470,1055
|
|
20240412,090900,4050015,3475,3475,3475,3475,29
|
|
20240412,090800,3949240,3495,3495,3495,3495,101
|
|
20240412,090700,3596245,3500,3500,3500,3500,1
|
|
20240412,090600,3592745,3500,3500,3500,3500,0
|
|
20240412,090500,3592745,3500,3470,3500,3470,18
|
|
20240412,090400,3529965,3470,3470,3470,3470,703
|
|
20240412,090300,1090555,3465,3465,3465,3465,0
|
|
20240412,090200,1090555,3465,3465,3465,3465,1
|
|
20240412,090100,1087090,3470,3470,3470,3470,10
|
|
20240412,090000,1052390,3470,3450,3470,3450,305
|