586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184300,27495295,4750,4750,4750,4750,1001
|
|
20240408,184200,27495295,4750,4750,4750,4750,0
|
|
20240408,184100,27495295,4750,4750,4750,4750,0
|
|
20240408,184000,27495295,4750,4750,4750,4750,0
|
|
20240408,183900,27495295,4750,4750,4750,4750,0
|
|
20240408,183800,27495295,4750,4750,4750,4750,0
|
|
20240408,183700,27495295,4750,4750,4750,4750,0
|
|
20240408,183600,27495295,4750,4750,4750,4750,0
|
|
20240408,183500,27495295,4750,4750,4750,4750,0
|
|
20240408,183400,27495295,4750,4750,4750,4750,0
|
|
20240408,183300,27495295,4750,4750,4750,4750,0
|
|
20240408,183200,27495295,4750,4750,4750,4750,0
|
|
20240408,183100,27495295,4750,4750,4750,4750,0
|
|
20240408,183000,27495295,4750,4750,4750,4750,0
|
|
20240408,182900,27495295,4750,4750,4750,4750,0
|
|
20240408,182800,27495295,4750,4750,4750,4750,0
|
|
20240408,182700,27495295,4750,4750,4750,4750,0
|
|
20240408,182600,27495295,4750,4750,4750,4750,0
|
|
20240408,182500,27495295,4750,4750,4750,4750,0
|
|
20240408,182400,27495295,4750,4750,4750,4750,0
|
|
20240408,182300,27495295,4750,4750,4750,4750,0
|
|
20240408,182200,27495295,4750,4750,4750,4750,0
|
|
20240408,182100,27495295,4750,4750,4750,4750,0
|
|
20240408,182000,27495295,4750,4750,4750,4750,0
|
|
20240408,181900,27495295,4750,4750,4750,4750,0
|
|
20240408,181800,27495295,4750,4750,4750,4750,0
|
|
20240408,181700,27495295,4750,4750,4750,4750,0
|
|
20240408,181600,27495295,4750,4750,4750,4750,0
|
|
20240408,181500,27495295,4750,4750,4750,4750,0
|
|
20240408,181400,27495295,4750,4750,4750,4750,0
|
|
20240408,181300,27495295,4750,4750,4750,4750,1001
|
|
20240408,181200,27495295,4750,4750,4750,4750,0
|
|
20240408,181100,27495295,4750,4750,4750,4750,0
|
|
20240408,181000,27495295,4750,4750,4750,4750,0
|
|
20240408,180900,27495295,4750,4750,4750,4750,0
|
|
20240408,180800,27495295,4750,4750,4750,4750,0
|
|
20240408,180700,27495295,4750,4750,4750,4750,0
|
|
20240408,180600,27495295,4750,4750,4750,4750,0
|
|
20240408,180500,27495295,4750,4750,4750,4750,0
|
|
20240408,180400,27495295,4750,4750,4750,4750,0
|
|
20240408,180300,27495295,4750,4750,4750,4750,0
|
|
20240408,180200,27495295,4750,4750,4750,4750,0
|
|
20240408,180100,27495295,4750,4750,4750,4750,0
|
|
20240408,180000,27495295,4750,4750,4750,4750,0
|
|
20240408,175900,27495295,4750,4750,4750,4750,0
|
|
20240408,175800,27495295,4750,4750,4750,4750,0
|
|
20240408,175700,27495295,4750,4750,4750,4750,0
|
|
20240408,175600,27495295,4750,4750,4750,4750,0
|
|
20240408,175500,27495295,4750,4750,4750,4750,0
|
|
20240408,175400,27495295,4750,4750,4750,4750,0
|
|
20240408,175300,27495295,4750,4750,4750,4750,0
|
|
20240408,175200,27495295,4750,4750,4750,4750,0
|
|
20240408,175100,27495295,4750,4750,4750,4750,0
|
|
20240408,175000,27495295,4750,4750,4750,4750,0
|
|
20240408,174900,27495295,4750,4750,4750,4750,0
|
|
20240408,174800,27495295,4750,4750,4750,4750,0
|
|
20240408,174700,27495295,4750,4750,4750,4750,0
|
|
20240408,174600,27495295,4750,4750,4750,4750,0
|
|
20240408,174500,27495295,4750,4750,4750,4750,0
|
|
20240408,174400,27495295,4750,4750,4750,4750,0
|
|
20240408,174300,27495295,4750,4750,4750,4750,1001
|
|
20240408,174200,27495295,4750,4750,4750,4750,0
|
|
20240408,174100,27495295,4750,4750,4750,4750,0
|
|
20240408,174000,27495295,4750,4750,4750,4750,0
|
|
20240408,173900,27495295,4750,4750,4750,4750,0
|
|
20240408,173800,27495295,4750,4750,4750,4750,0
|
|
20240408,173700,27495295,4750,4750,4750,4750,0
|
|
20240408,173600,27495295,4750,4750,4750,4750,0
|
|
20240408,173500,27495295,4750,4750,4750,4750,0
|
|
20240408,173400,27495295,4750,4750,4750,4750,0
|
|
20240408,173300,27495295,4750,4750,4750,4750,0
|
|
20240408,173200,27495295,4750,4750,4750,4750,0
|
|
20240408,173100,27495295,4750,4750,4750,4750,0
|
|
20240408,173000,27495295,4750,4750,4750,4750,0
|
|
20240408,172900,27495295,4750,4750,4750,4750,0
|
|
20240408,172800,27495295,4750,4750,4750,4750,0
|
|
20240408,172700,27495295,4750,4750,4750,4750,0
|
|
20240408,172600,27495295,4750,4750,4750,4750,0
|
|
20240408,172500,27495295,4750,4750,4750,4750,0
|
|
20240408,172400,27495295,4750,4750,4750,4750,0
|
|
20240408,172300,27495295,4750,4750,4750,4750,0
|
|
20240408,172200,27495295,4750,4750,4750,4750,0
|
|
20240408,172100,27495295,4750,4750,4750,4750,0
|
|
20240408,172000,27495295,4750,4750,4750,4750,0
|
|
20240408,171900,27495295,4750,4750,4750,4750,0
|
|
20240408,171800,27495295,4750,4750,4750,4750,0
|
|
20240408,171700,27495295,4750,4750,4750,4750,0
|
|
20240408,171600,27495295,4750,4750,4750,4750,0
|
|
20240408,171500,27495295,4750,4750,4750,4750,0
|
|
20240408,171400,27495295,4750,4750,4750,4750,0
|
|
20240408,171300,27495295,4750,4750,4750,4750,1001
|
|
20240408,171200,27495295,4750,4750,4750,4750,0
|
|
20240408,171100,27495295,4750,4750,4750,4750,0
|
|
20240408,171000,27495295,4750,4750,4750,4750,0
|
|
20240408,170900,27495295,4750,4750,4750,4750,0
|
|
20240408,170800,27495295,4750,4750,4750,4750,0
|
|
20240408,170700,27495295,4750,4750,4750,4750,0
|
|
20240408,170600,27495295,4750,4750,4750,4750,0
|
|
20240408,170500,27495295,4750,4750,4750,4750,0
|
|
20240408,170400,27495295,4750,4750,4750,4750,0
|
|
20240408,170300,27495295,4750,4750,4750,4750,0
|
|
20240408,170200,27495295,4750,4750,4750,4750,0
|
|
20240408,170100,27495295,4750,4750,4750,4750,0
|
|
20240408,170000,27495295,4750,4750,4750,4750,0
|
|
20240408,165900,27495295,4750,4750,4750,4750,0
|
|
20240408,165800,27495295,4750,4750,4750,4750,0
|
|
20240408,165700,27495295,4750,4750,4750,4750,0
|
|
20240408,165600,27495295,4750,4750,4750,4750,0
|
|
20240408,165500,27495295,4750,4750,4750,4750,0
|
|
20240408,165400,27495295,4750,4750,4750,4750,0
|
|
20240408,165300,27495295,4750,4750,4750,4750,0
|
|
20240408,165200,27495295,4750,4750,4750,4750,0
|
|
20240408,165100,27495295,4750,4750,4750,4750,0
|
|
20240408,165000,27495295,4750,4750,4750,4750,0
|
|
20240408,164900,27495295,4750,4750,4750,4750,0
|
|
20240408,164800,27495295,4750,4750,4750,4750,0
|
|
20240408,164700,27495295,4750,4750,4750,4750,0
|
|
20240408,164600,27495295,4750,4750,4750,4750,0
|
|
20240408,164500,27495295,4750,4750,4750,4750,0
|
|
20240408,164400,27495295,4750,4750,4750,4750,0
|
|
20240408,164300,27495295,4750,4750,4750,4750,1001
|
|
20240408,164200,27495295,4750,4750,4750,4750,0
|
|
20240408,164100,27495295,4750,4750,4750,4750,0
|
|
20240408,164000,27495295,4750,4750,4750,4750,0
|
|
20240408,163900,27495295,4750,4750,4750,4750,0
|
|
20240408,163800,27495295,4750,4750,4750,4750,0
|
|
20240408,163700,27495295,4750,4750,4750,4750,0
|
|
20240408,163600,27495295,4750,4750,4750,4750,0
|
|
20240408,163500,27495295,4750,4750,4750,4750,0
|
|
20240408,163400,27495295,4750,4750,4750,4750,0
|
|
20240408,163300,27495295,4750,4750,4750,4750,0
|
|
20240408,163200,27495295,4750,4750,4750,4750,0
|
|
20240408,163100,27495295,4750,4750,4750,4750,0
|
|
20240408,163000,27495295,4750,4750,4750,4750,0
|
|
20240408,162900,27495295,4750,4750,4750,4750,0
|
|
20240408,162800,27495295,4750,4750,4750,4750,0
|
|
20240408,162700,27495295,4750,4750,4750,4750,0
|
|
20240408,162600,27495295,4750,4750,4750,4750,0
|
|
20240408,162500,27495295,4750,4750,4750,4750,0
|
|
20240408,162400,27495295,4750,4750,4750,4750,0
|
|
20240408,162300,27495295,4750,4750,4750,4750,0
|
|
20240408,162200,27495295,4750,4750,4750,4750,0
|
|
20240408,162100,27495295,4750,4750,4750,4750,0
|
|
20240408,162000,27495295,4750,4750,4750,4750,0
|
|
20240408,161900,27495295,4750,4750,4750,4750,0
|
|
20240408,161800,27495295,4750,4750,4750,4750,0
|
|
20240408,161700,27495295,4750,4750,4750,4750,0
|
|
20240408,161600,27495295,4750,4750,4750,4750,0
|
|
20240408,161500,27495295,4750,4750,4750,4750,0
|
|
20240408,161400,27495295,4750,4750,4750,4750,0
|
|
20240408,161300,27495295,4750,4750,4750,4750,1001
|
|
20240408,161200,27495295,4750,4750,4750,4750,0
|
|
20240408,161100,27495295,4750,4750,4750,4750,0
|
|
20240408,161000,27495295,4750,4750,4750,4750,0
|
|
20240408,160900,27495295,4750,4750,4750,4750,0
|
|
20240408,160800,27495295,4750,4750,4750,4750,0
|
|
20240408,160700,27495295,4750,4750,4750,4750,0
|
|
20240408,160600,27495295,4750,4750,4750,4750,0
|
|
20240408,160500,27495295,4750,4750,4750,4750,0
|
|
20240408,160400,27495295,4750,4750,4750,4750,0
|
|
20240408,160300,27495295,4750,4750,4750,4750,0
|
|
20240408,160200,27495295,4750,4750,4750,4750,0
|
|
20240408,160100,27495295,4750,4750,4750,4750,0
|
|
20240408,160000,27495295,4750,4750,4750,4750,0
|
|
20240408,155900,27495295,4750,4750,4750,4750,0
|
|
20240408,155800,27495295,4750,4750,4750,4750,0
|
|
20240408,155700,27495295,4750,4750,4750,4750,0
|
|
20240408,155600,27495295,4750,4750,4750,4750,0
|
|
20240408,155500,27495295,4750,4750,4750,4750,0
|
|
20240408,155400,27495295,4750,4750,4750,4750,0
|
|
20240408,155300,27495295,4750,4750,4750,4750,0
|
|
20240408,155200,27495295,4750,4750,4750,4750,0
|
|
20240408,155100,27495295,4750,4750,4750,4750,0
|
|
20240408,155000,27495295,4750,4750,4750,4750,0
|
|
20240408,154900,27495295,4750,4750,4750,4750,0
|
|
20240408,154800,27495295,4750,4750,4750,4750,0
|
|
20240408,154700,27495295,4750,4750,4750,4750,0
|
|
20240408,154600,27495295,4750,4750,4750,4750,0
|
|
20240408,154500,27495295,4750,4750,4750,4750,0
|
|
20240408,154400,27495295,4750,4750,4750,4750,0
|
|
20240408,154300,27495295,4750,4750,4750,4750,1001
|
|
20240408,154200,27495295,4750,4750,4750,4750,0
|
|
20240408,154100,27495295,4750,4750,4750,4750,0
|
|
20240408,154000,27495295,4750,4750,4750,4750,0
|
|
20240408,153900,27495295,4750,4750,4750,4750,0
|
|
20240408,153800,27495295,4750,4750,4750,4750,0
|
|
20240408,153700,27495295,4750,4750,4750,4750,0
|
|
20240408,153600,27495295,4750,4750,4750,4750,0
|
|
20240408,153500,27495295,4750,4750,4750,4750,0
|
|
20240408,153400,27495295,4750,4750,4750,4750,0
|
|
20240408,153300,27495295,4750,4750,4750,4750,0
|
|
20240408,153200,27495295,4750,4750,4750,4750,0
|
|
20240408,153100,27495295,4750,4750,4750,4750,0
|
|
20240408,153000,27495295,4750,4750,4750,4750,1001
|
|
20240408,152900,22740545,4755,4755,4755,4755,0
|
|
20240408,152800,22740545,4755,4755,4755,4755,0
|
|
20240408,152700,22740545,4755,4755,4755,4755,0
|
|
20240408,152600,22740545,4755,4755,4755,4755,0
|
|
20240408,152500,22740545,4755,4755,4755,4755,0
|
|
20240408,152400,22740545,4755,4755,4755,4755,0
|
|
20240408,152300,22740545,4755,4755,4755,4755,0
|
|
20240408,152200,22740545,4755,4755,4755,4755,0
|
|
20240408,152100,22740545,4755,4755,4755,4755,0
|
|
20240408,152000,22740545,4755,4755,4755,4755,0
|
|
20240408,151900,22740545,4755,4755,4755,4755,0
|
|
20240408,151800,22740545,4755,4755,4755,4755,0
|
|
20240408,151700,22740545,4755,4755,4755,4755,0
|
|
20240408,151600,22740545,4755,4755,4755,4755,0
|
|
20240408,151500,22740545,4755,4755,4755,4755,21
|
|
20240408,151400,22640690,4770,4770,4770,4770,0
|
|
20240408,151300,22640690,4770,4755,4770,4755,9
|
|
20240408,151200,22597775,4760,4760,4760,4760,32
|
|
20240408,151100,22445455,4765,4765,4765,4765,0
|
|
20240408,151000,22445455,4765,4765,4765,4765,0
|
|
20240408,150900,22445455,4765,4770,4770,4765,140
|
|
20240408,150800,21778305,4785,4785,4785,4785,10
|
|
20240408,150700,21730455,4785,4780,4785,4780,60
|
|
20240408,150600,21443555,4775,4775,4775,4775,19
|
|
20240408,150500,21352830,4775,4775,4775,4775,0
|
|
20240408,150400,21352830,4775,4775,4775,4775,0
|
|
20240408,150300,21352830,4775,4775,4775,4775,0
|
|
20240408,150200,21352830,4775,4775,4775,4775,0
|
|
20240408,150100,21352830,4775,4775,4775,4775,0
|
|
20240408,150000,21352830,4775,4775,4775,4775,2
|
|
20240408,145900,21343280,4775,4775,4775,4775,1
|
|
20240408,145800,21338505,4760,4780,4780,4760,21
|
|
20240408,145700,21238145,4780,4755,4780,4755,100
|
|
20240408,145600,20761830,4755,4735,4755,4735,152
|
|
20240408,145500,20039110,4755,4755,4755,4755,10
|
|
20240408,145400,19991560,4745,4740,4745,4740,330
|
|
20240408,145300,18426840,4725,4725,4725,4725,0
|
|
20240408,145200,18426840,4725,4725,4725,4725,0
|
|
20240408,145100,18426840,4725,4725,4725,4725,2
|
|
20240408,145000,18417390,4730,4730,4730,4730,0
|
|
20240408,144900,18417390,4730,4730,4730,4730,0
|
|
20240408,144800,18417390,4730,4730,4730,4730,0
|
|
20240408,144700,18417390,4730,4730,4730,4730,1
|
|
20240408,144600,18412660,4720,4755,4755,4720,880
|
|
20240408,144500,14250385,4755,4755,4755,4755,0
|
|
20240408,144400,14250385,4755,4755,4755,4755,0
|
|
20240408,144300,14250385,4755,4755,4755,4755,1
|
|
20240408,144200,14245630,4755,4755,4755,4755,2
|
|
20240408,144100,14236120,4740,4740,4740,4740,2
|
|
20240408,144000,14226640,4740,4740,4740,4740,0
|
|
20240408,143900,14226640,4740,4740,4740,4740,0
|
|
20240408,143800,14226640,4740,4740,4740,4740,0
|
|
20240408,143700,14226640,4740,4740,4740,4740,0
|
|
20240408,143600,14226640,4740,4740,4740,4740,2
|
|
20240408,143500,14217160,4740,4740,4740,4740,0
|
|
20240408,143400,14217160,4740,4740,4740,4740,0
|
|
20240408,143300,14217160,4740,4740,4740,4740,0
|
|
20240408,143200,14217160,4740,4740,4740,4740,0
|
|
20240408,143100,14217160,4740,4740,4740,4740,3
|
|
20240408,143000,14202940,4735,4735,4735,4735,0
|
|
20240408,142900,14202940,4735,4735,4735,4735,0
|
|
20240408,142800,14202940,4735,4735,4735,4735,0
|
|
20240408,142700,14202940,4735,4735,4735,4735,0
|
|
20240408,142600,14202940,4735,4735,4735,4735,3
|
|
20240408,142500,14188735,4735,4735,4735,4735,0
|
|
20240408,142400,14188735,4735,4735,4735,4735,0
|
|
20240408,142300,14188735,4735,4735,4735,4735,0
|
|
20240408,142200,14188735,4735,4735,4735,4735,0
|
|
20240408,142100,14188735,4735,4735,4735,4735,3
|
|
20240408,142000,14174530,4735,4735,4735,4735,0
|
|
20240408,141900,14174530,4735,4735,4735,4735,0
|
|
20240408,141800,14174530,4735,4735,4735,4735,0
|
|
20240408,141700,14174530,4735,4735,4735,4735,0
|
|
20240408,141600,14174530,4735,4740,4740,4735,3
|
|
20240408,141500,14160315,4740,4740,4740,4740,0
|
|
20240408,141400,14160315,4740,4740,4740,4740,0
|
|
20240408,141300,14160315,4740,4740,4740,4740,0
|
|
20240408,141200,14160315,4740,4740,4740,4740,0
|
|
20240408,141100,14160315,4740,4740,4740,4740,3
|
|
20240408,141000,14146095,4740,4740,4740,4740,0
|
|
20240408,140900,14146095,4740,4740,4740,4740,0
|
|
20240408,140800,14146095,4740,4740,4740,4740,0
|
|
20240408,140700,14146095,4740,4740,4740,4740,0
|
|
20240408,140600,14146095,4740,4740,4740,4740,3
|
|
20240408,140500,14131875,4740,4740,4740,4740,0
|
|
20240408,140400,14131875,4740,4740,4740,4740,0
|
|
20240408,140300,14131875,4740,4740,4740,4740,0
|
|
20240408,140200,14131875,4740,4740,4740,4740,0
|
|
20240408,140100,14131875,4740,4740,4740,4740,3
|
|
20240408,140000,14117655,4740,4740,4740,4740,0
|
|
20240408,135900,14117655,4740,4740,4740,4740,0
|
|
20240408,135800,14117655,4740,4740,4740,4740,0
|
|
20240408,135700,14117655,4740,4740,4740,4740,0
|
|
20240408,135600,14117655,4740,4740,4740,4740,3
|
|
20240408,135500,14103435,4740,4740,4740,4740,0
|
|
20240408,135400,14103435,4740,4740,4740,4740,5
|
|
20240408,135300,14079735,4755,4755,4755,4755,0
|
|
20240408,135200,14079735,4755,4750,4755,4740,115
|
|
20240408,135100,13534380,4750,4750,4750,4750,3
|
|
20240408,135000,13520130,4750,4750,4750,4750,0
|
|
20240408,134900,13520130,4750,4750,4750,4750,0
|
|
20240408,134800,13520130,4750,4750,4750,4750,0
|
|
20240408,134700,13520130,4750,4750,4750,4750,0
|
|
20240408,134600,13520130,4750,4750,4750,4750,3
|
|
20240408,134500,13505880,4755,4755,4755,4755,0
|
|
20240408,134400,13505880,4755,4755,4755,4755,0
|
|
20240408,134300,13505880,4755,4755,4755,4755,0
|
|
20240408,134200,13505880,4755,4755,4755,4755,0
|
|
20240408,134100,13505880,4755,4740,4755,4740,13
|
|
20240408,134000,13444110,4735,4735,4735,4735,0
|
|
20240408,133900,13444110,4735,4735,4735,4735,0
|
|
20240408,133800,13444110,4735,4735,4735,4735,0
|
|
20240408,133700,13444110,4735,4735,4735,4735,0
|
|
20240408,133600,13444110,4735,4735,4735,4735,3
|
|
20240408,133500,13429905,4735,4735,4735,4735,0
|
|
20240408,133400,13429905,4735,4735,4735,4735,108
|
|
20240408,133300,12918525,4745,4745,4745,4745,0
|
|
20240408,133200,12918525,4745,4745,4745,4745,0
|
|
20240408,133100,12918525,4745,4745,4745,4745,3
|
|
20240408,133000,12904290,4730,4750,4750,4730,319
|
|
20240408,132900,11390100,4750,4750,4750,4750,0
|
|
20240408,132800,11390100,4750,4750,4750,4750,0
|
|
20240408,132700,11390100,4750,4750,4750,4750,0
|
|
20240408,132600,11390100,4750,4750,4750,4750,3
|
|
20240408,132500,11375850,4750,4750,4750,4750,0
|
|
20240408,132400,11375850,4750,4750,4750,4750,0
|
|
20240408,132300,11375850,4750,4750,4750,4750,0
|
|
20240408,132200,11375850,4750,4750,4750,4750,0
|
|
20240408,132100,11375850,4750,4750,4750,4750,3
|
|
20240408,132000,11361600,4750,4750,4750,4750,0
|
|
20240408,131900,11361600,4750,4750,4750,4750,0
|
|
20240408,131800,11361600,4750,4750,4750,4750,0
|
|
20240408,131700,11361600,4750,4750,4750,4750,0
|
|
20240408,131600,11361600,4750,4750,4750,4750,0
|
|
20240408,131500,11361600,4750,4750,4750,4750,0
|
|
20240408,131400,11361600,4750,4750,4750,4750,0
|
|
20240408,131300,11361600,4750,4750,4750,4750,0
|
|
20240408,131200,11361600,4750,4750,4750,4750,0
|
|
20240408,131100,11361600,4750,4750,4750,4750,0
|
|
20240408,131000,11361600,4750,4750,4750,4750,0
|
|
20240408,130900,11361600,4750,4750,4750,4750,0
|
|
20240408,130800,11361600,4750,4750,4750,4750,0
|
|
20240408,130700,11361600,4750,4750,4750,4750,0
|
|
20240408,130600,11361600,4750,4750,4750,4750,0
|
|
20240408,130500,11361600,4750,4750,4750,4750,0
|
|
20240408,130400,11361600,4750,4750,4750,4750,4
|
|
20240408,130300,11342600,4750,4750,4750,4750,0
|
|
20240408,130200,11342600,4750,4750,4750,4750,0
|
|
20240408,130100,11342600,4750,4750,4750,4750,0
|
|
20240408,130000,11342600,4750,4750,4750,4750,0
|
|
20240408,125900,11342600,4750,4750,4750,4750,0
|
|
20240408,125800,11342600,4750,4750,4750,4750,4
|
|
20240408,125700,11323600,4750,4750,4750,4750,0
|
|
20240408,125600,11323600,4750,4750,4750,4750,0
|
|
20240408,125500,11323600,4750,4750,4750,4750,0
|
|
20240408,125400,11323600,4750,4750,4750,4750,0
|
|
20240408,125300,11323600,4750,4750,4750,4750,37
|
|
20240408,125200,11147850,4750,4750,4750,4750,0
|
|
20240408,125100,11147850,4750,4750,4750,4750,0
|
|
20240408,125000,11147850,4750,4750,4750,4750,0
|
|
20240408,124900,11147850,4750,4750,4750,4750,0
|
|
20240408,124800,11147850,4750,4760,4760,4750,100
|
|
20240408,124700,10672640,4735,4735,4735,4735,0
|
|
20240408,124600,10672640,4735,4735,4735,4735,0
|
|
20240408,124500,10672640,4735,4735,4735,4735,0
|
|
20240408,124400,10672640,4735,4735,4735,4735,0
|
|
20240408,124300,10672640,4735,4735,4735,4735,0
|
|
20240408,124200,10672640,4735,4735,4735,4735,0
|
|
20240408,124100,10672640,4735,4735,4735,4735,0
|
|
20240408,124000,10672640,4735,4735,4735,4735,0
|
|
20240408,123900,10672640,4735,4735,4735,4735,0
|
|
20240408,123800,10672640,4735,4735,4735,4735,0
|
|
20240408,123700,10672640,4735,4735,4735,4735,0
|
|
20240408,123600,10672640,4735,4735,4735,4735,0
|
|
20240408,123500,10672640,4735,4735,4735,4735,0
|
|
20240408,123400,10672640,4735,4735,4735,4735,0
|
|
20240408,123300,10672640,4735,4735,4735,4735,0
|
|
20240408,123200,10672640,4735,4735,4735,4735,0
|
|
20240408,123100,10672640,4735,4735,4735,4735,0
|
|
20240408,123000,10672640,4735,4735,4735,4735,0
|
|
20240408,122900,10672640,4735,4735,4735,4735,0
|
|
20240408,122800,10672640,4735,4735,4735,4735,0
|
|
20240408,122700,10672640,4735,4735,4735,4735,0
|
|
20240408,122600,10672640,4735,4735,4735,4735,0
|
|
20240408,122500,10672640,4735,4735,4735,4735,0
|
|
20240408,122400,10672640,4735,4735,4735,4735,0
|
|
20240408,122300,10672640,4735,4735,4735,4735,0
|
|
20240408,122200,10672640,4735,4735,4735,4735,0
|
|
20240408,122100,10672640,4735,4735,4735,4735,0
|
|
20240408,122000,10672640,4735,4735,4735,4735,0
|
|
20240408,121900,10672640,4735,4735,4735,4735,0
|
|
20240408,121800,10672640,4735,4735,4735,4735,0
|
|
20240408,121700,10672640,4735,4735,4735,4735,0
|
|
20240408,121600,10672640,4735,4735,4735,4735,0
|
|
20240408,121500,10672640,4735,4735,4735,4735,0
|
|
20240408,121400,10672640,4735,4735,4735,4735,0
|
|
20240408,121300,10672640,4735,4735,4735,4735,0
|
|
20240408,121200,10672640,4735,4735,4735,4735,0
|
|
20240408,121100,10672640,4735,4735,4735,4735,0
|
|
20240408,121000,10672640,4735,4735,4735,4735,0
|
|
20240408,120900,10672640,4735,4735,4735,4735,0
|
|
20240408,120800,10672640,4735,4735,4735,4735,0
|
|
20240408,120700,10672640,4735,4735,4735,4735,0
|
|
20240408,120600,10672640,4735,4735,4735,4735,0
|
|
20240408,120500,10672640,4735,4775,4775,4735,416
|
|
20240408,120400,8691600,4780,4780,4780,4780,0
|
|
20240408,120300,8691600,4780,4780,4780,4780,0
|
|
20240408,120200,8691600,4780,4780,4780,4780,0
|
|
20240408,120100,8691600,4780,4780,4780,4780,0
|
|
20240408,120000,8691600,4780,4780,4780,4780,0
|
|
20240408,115900,8691600,4780,4780,4780,4780,0
|
|
20240408,115800,8691600,4780,4780,4780,4780,0
|
|
20240408,115700,8691600,4780,4780,4780,4780,0
|
|
20240408,115600,8691600,4780,4780,4780,4780,0
|
|
20240408,115500,8691600,4780,4780,4780,4780,0
|
|
20240408,115400,8691600,4780,4780,4780,4780,0
|
|
20240408,115300,8691600,4780,4780,4780,4780,0
|
|
20240408,115200,8691600,4780,4780,4780,4780,0
|
|
20240408,115100,8691600,4780,4780,4780,4780,0
|
|
20240408,115000,8691600,4780,4780,4780,4780,0
|
|
20240408,114900,8691600,4780,4780,4780,4780,0
|
|
20240408,114800,8691600,4780,4780,4780,4780,0
|
|
20240408,114700,8691600,4780,4780,4780,4780,0
|
|
20240408,114600,8691600,4780,4780,4780,4780,0
|
|
20240408,114500,8691600,4780,4780,4780,4780,0
|
|
20240408,114400,8691600,4780,4780,4780,4780,0
|
|
20240408,114300,8691600,4780,4780,4780,4780,0
|
|
20240408,114200,8691600,4780,4780,4780,4780,0
|
|
20240408,114100,8691600,4780,4780,4780,4780,0
|
|
20240408,114000,8691600,4780,4780,4780,4780,0
|
|
20240408,113900,8691600,4780,4780,4780,4780,0
|
|
20240408,113800,8691600,4780,4780,4780,4780,10
|
|
20240408,113700,8643800,4775,4775,4775,4775,0
|
|
20240408,113600,8643800,4775,4775,4775,4775,0
|
|
20240408,113500,8643800,4775,4775,4775,4775,33
|
|
20240408,113400,8486225,4790,4790,4790,4790,0
|
|
20240408,113300,8486225,4790,4790,4790,4790,0
|
|
20240408,113200,8486225,4790,4790,4790,4790,0
|
|
20240408,113100,8486225,4790,4790,4790,4790,0
|
|
20240408,113000,8486225,4790,4790,4790,4790,0
|
|
20240408,112900,8486225,4790,4790,4790,4790,0
|
|
20240408,112800,8486225,4790,4790,4790,4790,0
|
|
20240408,112700,8486225,4790,4790,4790,4790,0
|
|
20240408,112600,8486225,4790,4790,4790,4790,0
|
|
20240408,112500,8486225,4790,4790,4790,4790,0
|
|
20240408,112400,8486225,4790,4790,4790,4790,0
|
|
20240408,112300,8486225,4790,4790,4790,4790,0
|
|
20240408,112200,8486225,4790,4790,4790,4790,0
|
|
20240408,112100,8486225,4790,4790,4790,4790,0
|
|
20240408,112000,8486225,4790,4790,4790,4790,0
|
|
20240408,111900,8486225,4790,4790,4790,4790,0
|
|
20240408,111800,8486225,4790,4790,4790,4790,0
|
|
20240408,111700,8486225,4790,4790,4790,4790,1
|
|
20240408,111600,8481435,4795,4795,4795,4795,0
|
|
20240408,111500,8481435,4795,4795,4795,4795,0
|
|
20240408,111400,8481435,4795,4795,4795,4795,0
|
|
20240408,111300,8481435,4795,4795,4795,4795,0
|
|
20240408,111200,8481435,4795,4795,4795,4795,0
|
|
20240408,111100,8481435,4795,4795,4795,4795,0
|
|
20240408,111000,8481435,4795,4795,4795,4795,0
|
|
20240408,110900,8481435,4795,4795,4795,4795,0
|
|
20240408,110800,8481435,4795,4795,4795,4795,0
|
|
20240408,110700,8481435,4795,4795,4795,4795,0
|
|
20240408,110600,8481435,4795,4795,4795,4795,0
|
|
20240408,110500,8481435,4795,4795,4795,4795,0
|
|
20240408,110400,8481435,4795,4795,4795,4795,0
|
|
20240408,110300,8481435,4795,4795,4795,4795,0
|
|
20240408,110200,8481435,4795,4795,4795,4795,0
|
|
20240408,110100,8481435,4795,4795,4795,4795,0
|
|
20240408,110000,8481435,4795,4795,4795,4795,0
|
|
20240408,105900,8481435,4795,4795,4795,4795,1
|
|
20240408,105800,8476640,4780,4780,4780,4780,0
|
|
20240408,105700,8476640,4780,4780,4780,4780,13
|
|
20240408,105600,8414500,4780,4780,4780,4780,0
|
|
20240408,105500,8414500,4780,4780,4780,4780,0
|
|
20240408,105400,8414500,4780,4780,4780,4780,0
|
|
20240408,105300,8414500,4780,4785,4785,4780,8
|
|
20240408,105200,8376255,4795,4795,4795,4795,0
|
|
20240408,105100,8376255,4795,4795,4795,4795,0
|
|
20240408,105000,8376255,4795,4795,4795,4795,0
|
|
20240408,104900,8376255,4795,4795,4795,4795,0
|
|
20240408,104800,8376255,4795,4795,4795,4795,0
|
|
20240408,104700,8376255,4795,4795,4795,4795,0
|
|
20240408,104600,8376255,4795,4795,4795,4795,0
|
|
20240408,104500,8376255,4795,4795,4795,4795,0
|
|
20240408,104400,8376255,4795,4795,4795,4795,0
|
|
20240408,104300,8376255,4795,4795,4795,4795,0
|
|
20240408,104200,8376255,4795,4795,4795,4795,0
|
|
20240408,104100,8376255,4795,4795,4795,4795,0
|
|
20240408,104000,8376255,4795,4795,4795,4795,0
|
|
20240408,103900,8376255,4795,4795,4795,4795,0
|
|
20240408,103800,8376255,4795,4795,4795,4795,0
|
|
20240408,103700,8376255,4795,4795,4795,4795,0
|
|
20240408,103600,8376255,4795,4795,4795,4795,0
|
|
20240408,103500,8376255,4795,4795,4795,4795,0
|
|
20240408,103400,8376255,4795,4795,4795,4795,0
|
|
20240408,103300,8376255,4795,4795,4795,4795,0
|
|
20240408,103200,8376255,4795,4795,4795,4795,0
|
|
20240408,103100,8376255,4795,4795,4795,4795,0
|
|
20240408,103000,8376255,4795,4795,4795,4795,0
|
|
20240408,102900,8376255,4795,4795,4795,4795,0
|
|
20240408,102800,8376255,4795,4795,4795,4795,2
|
|
20240408,102700,8366665,4795,4795,4795,4795,0
|
|
20240408,102600,8366665,4795,4795,4795,4795,0
|
|
20240408,102500,8366665,4795,4795,4795,4795,0
|
|
20240408,102400,8366665,4795,4795,4795,4795,0
|
|
20240408,102300,8366665,4795,4795,4795,4795,0
|
|
20240408,102200,8366665,4795,4795,4795,4795,1
|
|
20240408,102100,8361870,4800,4800,4800,4800,0
|
|
20240408,102000,8361870,4800,4800,4800,4800,0
|
|
20240408,101900,8361870,4800,4800,4800,4800,0
|
|
20240408,101800,8361870,4800,4800,4800,4800,0
|
|
20240408,101700,8361870,4800,4800,4800,4800,0
|
|
20240408,101600,8361870,4800,4800,4800,4800,0
|
|
20240408,101500,8361870,4800,4800,4800,4800,0
|
|
20240408,101400,8361870,4800,4800,4800,4800,0
|
|
20240408,101300,8361870,4800,4800,4800,4800,0
|
|
20240408,101200,8361870,4800,4800,4800,4800,0
|
|
20240408,101100,8361870,4800,4800,4800,4800,0
|
|
20240408,101000,8361870,4800,4800,4800,4800,0
|
|
20240408,100900,8361870,4800,4800,4800,4800,0
|
|
20240408,100800,8361870,4800,4800,4800,4800,0
|
|
20240408,100700,8361870,4800,4800,4800,4800,1
|
|
20240408,100600,8357070,4800,4800,4800,4800,0
|
|
20240408,100500,8357070,4800,4800,4800,4800,1
|
|
20240408,100400,8352270,4800,4800,4800,4800,0
|
|
20240408,100300,8352270,4800,4800,4800,4800,1
|
|
20240408,100200,8347470,4800,4800,4800,4800,43
|
|
20240408,100100,8141070,4800,4800,4800,4800,3
|
|
20240408,100000,8126670,4800,4800,4800,4800,1
|
|
20240408,095900,8121870,4800,4800,4800,4800,0
|
|
20240408,095800,8121870,4800,4800,4800,4800,0
|
|
20240408,095700,8121870,4800,4800,4800,4800,0
|
|
20240408,095600,8121870,4800,4800,4800,4800,0
|
|
20240408,095500,8121870,4800,4800,4800,4800,0
|
|
20240408,095400,8121870,4800,4800,4800,4800,0
|
|
20240408,095300,8121870,4800,4800,4800,4800,1
|
|
20240408,095200,8117070,4825,4825,4825,4825,0
|
|
20240408,095100,8117070,4825,4825,4825,4825,0
|
|
20240408,095000,8117070,4825,4825,4825,4825,0
|
|
20240408,094900,8117070,4825,4825,4825,4825,0
|
|
20240408,094800,8117070,4825,4825,4825,4825,0
|
|
20240408,094700,8117070,4825,4825,4825,4825,0
|
|
20240408,094600,8117070,4825,4825,4825,4825,0
|
|
20240408,094500,8117070,4825,4805,4825,4805,7
|
|
20240408,094400,8083415,4805,4805,4805,4805,20
|
|
20240408,094300,7987315,4770,4770,4770,4770,0
|
|
20240408,094200,7987315,4770,4770,4770,4770,7
|
|
20240408,094100,7953925,4790,4790,4790,4790,209
|
|
20240408,094000,6952815,4810,4810,4810,4810,1
|
|
20240408,093900,6948005,4795,4795,4795,4795,7
|
|
20240408,093800,6914440,4795,4795,4815,4785,109
|
|
20240408,093700,6392045,4815,4795,4815,4795,217
|
|
20240408,093600,5351510,4815,4815,4815,4815,0
|
|
20240408,093500,5351510,4815,4815,4815,4815,10
|
|
20240408,093400,5303360,4815,4815,4815,4815,29
|
|
20240408,093300,5163725,4825,4810,4825,4810,410
|
|
20240408,093200,3186040,4810,4810,4810,4810,0
|
|
20240408,093100,3186040,4810,4810,4810,4810,0
|
|
20240408,093000,3186040,4810,4810,4810,4810,52
|
|
20240408,092900,2935920,4810,4755,4810,4755,120
|
|
20240408,092800,2362455,4725,4725,4725,4725,0
|
|
20240408,092700,2362455,4725,4725,4725,4725,0
|
|
20240408,092600,2362455,4725,4725,4725,4725,0
|
|
20240408,092500,2362455,4725,4725,4725,4725,0
|
|
20240408,092400,2362455,4725,4725,4725,4725,0
|
|
20240408,092300,2362455,4725,4725,4725,4725,0
|
|
20240408,092200,2362455,4725,4725,4725,4725,0
|
|
20240408,092100,2362455,4725,4725,4725,4725,0
|
|
20240408,092000,2362455,4725,4725,4725,4725,0
|
|
20240408,091900,2362455,4725,4725,4725,4725,0
|
|
20240408,091800,2362455,4725,4725,4725,4725,0
|
|
20240408,091700,2362455,4725,4725,4725,4725,67
|
|
20240408,091600,2045880,4755,4755,4755,4755,0
|
|
20240408,091500,2045880,4755,4755,4755,4755,20
|
|
20240408,091400,1950780,4730,4730,4730,4730,0
|
|
20240408,091300,1950780,4730,4730,4730,4730,36
|
|
20240408,091200,1780500,4725,4725,4725,4725,0
|
|
20240408,091100,1780500,4725,4725,4725,4725,10
|
|
20240408,091000,1733250,4730,4725,4730,4725,49
|
|
20240408,090900,1501705,4705,4705,4705,4705,0
|
|
20240408,090800,1501705,4705,4705,4705,4705,0
|
|
20240408,090700,1501705,4705,4705,4705,4705,0
|
|
20240408,090600,1501705,4705,4715,4715,4705,110
|
|
20240408,090500,983895,4785,4785,4785,4785,0
|
|
20240408,090400,983895,4785,4785,4785,4785,12
|
|
20240408,090300,926475,4785,4785,4785,4785,10
|
|
20240408,090200,878625,4785,4785,4785,4785,22
|
|
20240408,090100,773355,4780,4780,4780,4700,146
|
|
20240408,090000,86040,4780,4780,4780,4780,18
|