586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184300,71997055,4615,4615,4615,4615,1168
|
|
20240416,184200,71997055,4615,4615,4615,4615,0
|
|
20240416,184100,71997055,4615,4615,4615,4615,0
|
|
20240416,184000,71997055,4615,4615,4615,4615,0
|
|
20240416,183900,71997055,4615,4615,4615,4615,0
|
|
20240416,183800,71997055,4615,4615,4615,4615,0
|
|
20240416,183700,71997055,4615,4615,4615,4615,0
|
|
20240416,183600,71997055,4615,4615,4615,4615,0
|
|
20240416,183500,71997055,4615,4615,4615,4615,0
|
|
20240416,183400,71997055,4615,4615,4615,4615,0
|
|
20240416,183300,71997055,4615,4615,4615,4615,0
|
|
20240416,183200,71997055,4615,4615,4615,4615,0
|
|
20240416,183100,71997055,4615,4615,4615,4615,0
|
|
20240416,183000,71997055,4615,4615,4615,4615,0
|
|
20240416,182900,71997055,4615,4615,4615,4615,0
|
|
20240416,182800,71997055,4615,4615,4615,4615,0
|
|
20240416,182700,71997055,4615,4615,4615,4615,0
|
|
20240416,182600,71997055,4615,4615,4615,4615,0
|
|
20240416,182500,71997055,4615,4615,4615,4615,0
|
|
20240416,182400,71997055,4615,4615,4615,4615,0
|
|
20240416,182300,71997055,4615,4615,4615,4615,0
|
|
20240416,182200,71997055,4615,4615,4615,4615,0
|
|
20240416,182100,71997055,4615,4615,4615,4615,0
|
|
20240416,182000,71997055,4615,4615,4615,4615,0
|
|
20240416,181900,71997055,4615,4615,4615,4615,0
|
|
20240416,181800,71997055,4615,4615,4615,4615,0
|
|
20240416,181700,71997055,4615,4615,4615,4615,0
|
|
20240416,181600,71997055,4615,4615,4615,4615,0
|
|
20240416,181500,71997055,4615,4615,4615,4615,0
|
|
20240416,181400,71997055,4615,4615,4615,4615,0
|
|
20240416,181300,71997055,4615,4615,4615,4615,1168
|
|
20240416,181200,71997055,4615,4615,4615,4615,0
|
|
20240416,181100,71997055,4615,4615,4615,4615,0
|
|
20240416,181000,71997055,4615,4615,4615,4615,0
|
|
20240416,180900,71997055,4615,4615,4615,4615,0
|
|
20240416,180800,71997055,4615,4615,4615,4615,0
|
|
20240416,180700,71997055,4615,4615,4615,4615,0
|
|
20240416,180600,71997055,4615,4615,4615,4615,0
|
|
20240416,180500,71997055,4615,4615,4615,4615,0
|
|
20240416,180400,71997055,4615,4615,4615,4615,0
|
|
20240416,180300,71997055,4615,4615,4615,4615,0
|
|
20240416,180200,71997055,4615,4615,4615,4615,0
|
|
20240416,180100,71997055,4615,4615,4615,4615,0
|
|
20240416,180000,71997055,4615,4615,4615,4615,0
|
|
20240416,175900,71997055,4615,4615,4615,4615,0
|
|
20240416,175800,71997055,4615,4615,4615,4615,0
|
|
20240416,175700,71997055,4615,4615,4615,4615,0
|
|
20240416,175600,71997055,4615,4615,4615,4615,0
|
|
20240416,175500,71997055,4615,4615,4615,4615,0
|
|
20240416,175400,71997055,4615,4615,4615,4615,0
|
|
20240416,175300,71997055,4615,4615,4615,4615,0
|
|
20240416,175200,71997055,4615,4615,4615,4615,0
|
|
20240416,175100,71997055,4615,4615,4615,4615,0
|
|
20240416,175000,71997055,4615,4615,4615,4615,0
|
|
20240416,174900,71997055,4615,4615,4615,4615,0
|
|
20240416,174800,71997055,4615,4615,4615,4615,0
|
|
20240416,174700,71997055,4615,4615,4615,4615,0
|
|
20240416,174600,71997055,4615,4615,4615,4615,0
|
|
20240416,174500,71997055,4615,4615,4615,4615,0
|
|
20240416,174400,71997055,4615,4615,4615,4615,0
|
|
20240416,174300,71997055,4615,4615,4615,4615,1168
|
|
20240416,174200,71997055,4615,4615,4615,4615,0
|
|
20240416,174100,71997055,4615,4615,4615,4615,0
|
|
20240416,174000,71997055,4615,4615,4615,4615,0
|
|
20240416,173900,71997055,4615,4615,4615,4615,0
|
|
20240416,173800,71997055,4615,4615,4615,4615,0
|
|
20240416,173700,71997055,4615,4615,4615,4615,0
|
|
20240416,173600,71997055,4615,4615,4615,4615,0
|
|
20240416,173500,71997055,4615,4615,4615,4615,0
|
|
20240416,173400,71997055,4615,4615,4615,4615,0
|
|
20240416,173300,71997055,4615,4615,4615,4615,0
|
|
20240416,173200,71997055,4615,4615,4615,4615,0
|
|
20240416,173100,71997055,4615,4615,4615,4615,0
|
|
20240416,173000,71997055,4615,4615,4615,4615,0
|
|
20240416,172900,71997055,4615,4615,4615,4615,0
|
|
20240416,172800,71997055,4615,4615,4615,4615,0
|
|
20240416,172700,71997055,4615,4615,4615,4615,0
|
|
20240416,172600,71997055,4615,4615,4615,4615,0
|
|
20240416,172500,71997055,4615,4615,4615,4615,0
|
|
20240416,172400,71997055,4615,4615,4615,4615,0
|
|
20240416,172300,71997055,4615,4615,4615,4615,0
|
|
20240416,172200,71997055,4615,4615,4615,4615,0
|
|
20240416,172100,71997055,4615,4615,4615,4615,0
|
|
20240416,172000,71997055,4615,4615,4615,4615,0
|
|
20240416,171900,71997055,4615,4615,4615,4615,0
|
|
20240416,171800,71997055,4615,4615,4615,4615,0
|
|
20240416,171700,71997055,4615,4615,4615,4615,0
|
|
20240416,171600,71997055,4615,4615,4615,4615,0
|
|
20240416,171500,71997055,4615,4615,4615,4615,0
|
|
20240416,171400,71997055,4615,4615,4615,4615,0
|
|
20240416,171300,71997055,4615,4615,4615,4615,1168
|
|
20240416,171200,71997055,4615,4615,4615,4615,0
|
|
20240416,171100,71997055,4615,4615,4615,4615,0
|
|
20240416,171000,71997055,4615,4615,4615,4615,0
|
|
20240416,170900,71997055,4615,4615,4615,4615,0
|
|
20240416,170800,71997055,4615,4615,4615,4615,0
|
|
20240416,170700,71997055,4615,4615,4615,4615,0
|
|
20240416,170600,71997055,4615,4615,4615,4615,0
|
|
20240416,170500,71997055,4615,4615,4615,4615,0
|
|
20240416,170400,71997055,4615,4615,4615,4615,0
|
|
20240416,170300,71997055,4615,4615,4615,4615,0
|
|
20240416,170200,71997055,4615,4615,4615,4615,0
|
|
20240416,170100,71997055,4615,4615,4615,4615,0
|
|
20240416,170000,71997055,4615,4615,4615,4615,0
|
|
20240416,165900,71997055,4615,4615,4615,4615,0
|
|
20240416,165800,71997055,4615,4615,4615,4615,0
|
|
20240416,165700,71997055,4615,4615,4615,4615,0
|
|
20240416,165600,71997055,4615,4615,4615,4615,0
|
|
20240416,165500,71997055,4615,4615,4615,4615,0
|
|
20240416,165400,71997055,4615,4615,4615,4615,0
|
|
20240416,165300,71997055,4615,4615,4615,4615,0
|
|
20240416,165200,71997055,4615,4615,4615,4615,0
|
|
20240416,165100,71997055,4615,4615,4615,4615,0
|
|
20240416,165000,71997055,4615,4615,4615,4615,0
|
|
20240416,164900,71997055,4615,4615,4615,4615,0
|
|
20240416,164800,71997055,4615,4615,4615,4615,0
|
|
20240416,164700,71997055,4615,4615,4615,4615,0
|
|
20240416,164600,71997055,4615,4615,4615,4615,0
|
|
20240416,164500,71997055,4615,4615,4615,4615,0
|
|
20240416,164400,71997055,4615,4615,4615,4615,0
|
|
20240416,164300,71997055,4615,4615,4615,4615,1168
|
|
20240416,164200,71997055,4615,4615,4615,4615,0
|
|
20240416,164100,71997055,4615,4615,4615,4615,0
|
|
20240416,164000,71997055,4615,4615,4615,4615,0
|
|
20240416,163900,71997055,4615,4615,4615,4615,0
|
|
20240416,163800,71997055,4615,4615,4615,4615,0
|
|
20240416,163700,71997055,4615,4615,4615,4615,0
|
|
20240416,163600,71997055,4615,4615,4615,4615,0
|
|
20240416,163500,71997055,4615,4615,4615,4615,0
|
|
20240416,163400,71997055,4615,4615,4615,4615,0
|
|
20240416,163300,71997055,4615,4615,4615,4615,0
|
|
20240416,163200,71997055,4615,4615,4615,4615,0
|
|
20240416,163100,71997055,4615,4615,4615,4615,0
|
|
20240416,163000,71997055,4615,4615,4615,4615,0
|
|
20240416,162900,71997055,4615,4615,4615,4615,0
|
|
20240416,162800,71997055,4615,4615,4615,4615,0
|
|
20240416,162700,71997055,4615,4615,4615,4615,0
|
|
20240416,162600,71997055,4615,4615,4615,4615,0
|
|
20240416,162500,71997055,4615,4615,4615,4615,0
|
|
20240416,162400,71997055,4615,4615,4615,4615,0
|
|
20240416,162300,71997055,4615,4615,4615,4615,0
|
|
20240416,162200,71997055,4615,4615,4615,4615,0
|
|
20240416,162100,71997055,4615,4615,4615,4615,0
|
|
20240416,162000,71997055,4615,4615,4615,4615,0
|
|
20240416,161900,71997055,4615,4615,4615,4615,0
|
|
20240416,161800,71997055,4615,4615,4615,4615,0
|
|
20240416,161700,71997055,4615,4615,4615,4615,0
|
|
20240416,161600,71997055,4615,4615,4615,4615,0
|
|
20240416,161500,71997055,4615,4615,4615,4615,0
|
|
20240416,161400,71997055,4615,4615,4615,4615,0
|
|
20240416,161300,71997055,4615,4615,4615,4615,1168
|
|
20240416,161200,71997055,4615,4615,4615,4615,0
|
|
20240416,161100,71997055,4615,4615,4615,4615,0
|
|
20240416,161000,71997055,4615,4615,4615,4615,0
|
|
20240416,160900,71997055,4615,4615,4615,4615,0
|
|
20240416,160800,71997055,4615,4615,4615,4615,0
|
|
20240416,160700,71997055,4615,4615,4615,4615,0
|
|
20240416,160600,71997055,4615,4615,4615,4615,0
|
|
20240416,160500,71997055,4615,4615,4615,4615,0
|
|
20240416,160400,71997055,4615,4615,4615,4615,0
|
|
20240416,160300,71997055,4615,4615,4615,4615,0
|
|
20240416,160200,71997055,4615,4615,4615,4615,0
|
|
20240416,160100,71997055,4615,4615,4615,4615,0
|
|
20240416,160000,71997055,4615,4615,4615,4615,0
|
|
20240416,155900,71997055,4615,4615,4615,4615,0
|
|
20240416,155800,71997055,4615,4615,4615,4615,0
|
|
20240416,155700,71997055,4615,4615,4615,4615,0
|
|
20240416,155600,71997055,4615,4615,4615,4615,0
|
|
20240416,155500,71997055,4615,4615,4615,4615,0
|
|
20240416,155400,71997055,4615,4615,4615,4615,0
|
|
20240416,155300,71997055,4615,4615,4615,4615,0
|
|
20240416,155200,71997055,4615,4615,4615,4615,0
|
|
20240416,155100,71997055,4615,4615,4615,4615,0
|
|
20240416,155000,71997055,4615,4615,4615,4615,0
|
|
20240416,154900,71997055,4615,4615,4615,4615,0
|
|
20240416,154800,71997055,4615,4615,4615,4615,0
|
|
20240416,154700,71997055,4615,4615,4615,4615,0
|
|
20240416,154600,71997055,4615,4615,4615,4615,0
|
|
20240416,154500,71997055,4615,4615,4615,4615,0
|
|
20240416,154400,71997055,4615,4615,4615,4615,0
|
|
20240416,154300,71997055,4615,4615,4615,4615,1168
|
|
20240416,154200,71997055,4615,4615,4615,4615,0
|
|
20240416,154100,71997055,4615,4615,4615,4615,0
|
|
20240416,154000,71997055,4615,4615,4615,4615,0
|
|
20240416,153900,71997055,4615,4615,4615,4615,0
|
|
20240416,153800,71997055,4615,4615,4615,4615,0
|
|
20240416,153700,71997055,4615,4615,4615,4615,0
|
|
20240416,153600,71997055,4615,4615,4615,4615,0
|
|
20240416,153500,71997055,4615,4615,4615,4615,0
|
|
20240416,153400,71997055,4615,4615,4615,4615,0
|
|
20240416,153300,71997055,4615,4615,4615,4615,0
|
|
20240416,153200,71997055,4615,4615,4615,4615,0
|
|
20240416,153100,71997055,4615,4615,4615,4615,0
|
|
20240416,153000,71997055,4615,4615,4615,4615,1168
|
|
20240416,152900,66606735,4675,4675,4675,4675,0
|
|
20240416,152800,66606735,4675,4675,4675,4675,0
|
|
20240416,152700,66606735,4675,4675,4675,4675,0
|
|
20240416,152600,66606735,4675,4675,4675,4675,0
|
|
20240416,152500,66606735,4675,4675,4675,4675,0
|
|
20240416,152400,66606735,4675,4675,4675,4675,0
|
|
20240416,152300,66606735,4675,4675,4675,4675,0
|
|
20240416,152200,66606735,4675,4675,4675,4675,0
|
|
20240416,152100,66606735,4675,4675,4675,4675,0
|
|
20240416,152000,66606735,4675,4675,4675,4675,0
|
|
20240416,151900,66606735,4675,4675,4675,4675,0
|
|
20240416,151800,66606735,4675,4630,4680,4630,591
|
|
20240416,151700,63861635,4615,4615,4615,4615,0
|
|
20240416,151600,63861635,4615,4615,4615,4615,0
|
|
20240416,151500,63861635,4615,4615,4615,4615,0
|
|
20240416,151400,63861635,4615,4615,4615,4615,0
|
|
20240416,151300,63861635,4615,4615,4615,4615,0
|
|
20240416,151200,63861635,4615,4615,4615,4615,0
|
|
20240416,151100,63861635,4615,4615,4615,4615,0
|
|
20240416,151000,63861635,4615,4615,4615,4615,0
|
|
20240416,150900,63861635,4615,4615,4615,4615,0
|
|
20240416,150800,63861635,4615,4615,4615,4615,0
|
|
20240416,150700,63861635,4615,4615,4615,4615,0
|
|
20240416,150600,63861635,4615,4615,4615,4615,0
|
|
20240416,150500,63861635,4615,4615,4615,4615,0
|
|
20240416,150400,63861635,4615,4615,4615,4615,0
|
|
20240416,150300,63861635,4615,4615,4615,4615,0
|
|
20240416,150200,63861635,4615,4615,4615,4615,0
|
|
20240416,150100,63861635,4615,4615,4615,4615,200
|
|
20240416,150000,62938635,4615,4615,4615,4615,955
|
|
20240416,145900,58531310,4615,4615,4615,4615,0
|
|
20240416,145800,58531310,4615,4615,4615,4615,0
|
|
20240416,145700,58531310,4615,4615,4615,4615,0
|
|
20240416,145600,58531310,4615,4615,4615,4615,3
|
|
20240416,145500,58517465,4620,4620,4620,4620,0
|
|
20240416,145400,58517465,4620,4620,4620,4620,0
|
|
20240416,145300,58517465,4620,4620,4620,4620,0
|
|
20240416,145200,58517465,4620,4620,4620,4620,0
|
|
20240416,145100,58517465,4620,4620,4620,4620,0
|
|
20240416,145000,58517465,4620,4620,4620,4620,0
|
|
20240416,144900,58517465,4620,4620,4620,4620,0
|
|
20240416,144800,58517465,4620,4620,4620,4620,0
|
|
20240416,144700,58517465,4620,4620,4620,4620,0
|
|
20240416,144600,58517465,4620,4620,4620,4620,0
|
|
20240416,144500,58517465,4620,4620,4620,4620,0
|
|
20240416,144400,58517465,4620,4620,4620,4620,0
|
|
20240416,144300,58517465,4620,4620,4620,4620,362
|
|
20240416,144200,56845025,4615,4615,4615,4615,0
|
|
20240416,144100,56845025,4615,4615,4615,4615,0
|
|
20240416,144000,56845025,4615,4620,4620,4615,8
|
|
20240416,143900,56808080,4620,4620,4620,4620,0
|
|
20240416,143800,56808080,4620,4620,4620,4620,0
|
|
20240416,143700,56808080,4620,4620,4620,4620,0
|
|
20240416,143600,56808080,4620,4620,4620,4620,0
|
|
20240416,143500,56808080,4620,4620,4620,4620,0
|
|
20240416,143400,56808080,4620,4620,4620,4620,0
|
|
20240416,143300,56808080,4620,4620,4620,4620,0
|
|
20240416,143200,56808080,4620,4620,4620,4620,0
|
|
20240416,143100,56808080,4620,4620,4620,4620,0
|
|
20240416,143000,56808080,4620,4620,4620,4620,0
|
|
20240416,142900,56808080,4620,4620,4620,4620,0
|
|
20240416,142800,56808080,4620,4620,4620,4620,0
|
|
20240416,142700,56808080,4620,4620,4620,4620,0
|
|
20240416,142600,56808080,4620,4620,4620,4620,0
|
|
20240416,142500,56808080,4620,4620,4620,4620,0
|
|
20240416,142400,56808080,4620,4620,4620,4620,3
|
|
20240416,142300,56794220,4630,4630,4630,4630,0
|
|
20240416,142200,56794220,4630,4630,4630,4630,0
|
|
20240416,142100,56794220,4630,4630,4630,4630,0
|
|
20240416,142000,56794220,4630,4630,4630,4630,0
|
|
20240416,141900,56794220,4630,4630,4630,4630,0
|
|
20240416,141800,56794220,4630,4630,4630,4630,0
|
|
20240416,141700,56794220,4630,4630,4630,4630,0
|
|
20240416,141600,56794220,4630,4630,4630,4630,0
|
|
20240416,141500,56794220,4630,4630,4630,4630,0
|
|
20240416,141400,56794220,4630,4630,4630,4630,0
|
|
20240416,141300,56794220,4630,4630,4630,4630,0
|
|
20240416,141200,56794220,4630,4630,4630,4630,0
|
|
20240416,141100,56794220,4630,4630,4630,4630,0
|
|
20240416,141000,56794220,4630,4630,4630,4630,1
|
|
20240416,140900,56789590,4630,4630,4630,4630,1
|
|
20240416,140800,56784960,4620,4620,4620,4620,3
|
|
20240416,140700,56771100,4630,4630,4630,4630,0
|
|
20240416,140600,56771100,4630,4630,4630,4630,0
|
|
20240416,140500,56771100,4630,4630,4630,4630,0
|
|
20240416,140400,56771100,4630,4630,4630,4630,0
|
|
20240416,140300,56771100,4630,4630,4630,4630,0
|
|
20240416,140200,56771100,4630,4630,4630,4630,0
|
|
20240416,140100,56771100,4630,4630,4630,4630,0
|
|
20240416,140000,56771100,4630,4630,4630,4630,0
|
|
20240416,135900,56771100,4630,4630,4630,4630,0
|
|
20240416,135800,56771100,4630,4630,4630,4630,0
|
|
20240416,135700,56771100,4630,4630,4630,4630,0
|
|
20240416,135600,56771100,4630,4630,4630,4630,0
|
|
20240416,135500,56771100,4630,4630,4630,4630,1
|
|
20240416,135400,56766470,4630,4630,4630,4630,1
|
|
20240416,135300,56761840,4610,4610,4610,4610,0
|
|
20240416,135200,56761840,4610,4625,4625,4610,3
|
|
20240416,135100,56747995,4630,4630,4630,4630,0
|
|
20240416,135000,56747995,4630,4630,4630,4630,0
|
|
20240416,134900,56747995,4630,4630,4630,4630,0
|
|
20240416,134800,56747995,4630,4630,4630,4630,0
|
|
20240416,134700,56747995,4630,4630,4630,4630,0
|
|
20240416,134600,56747995,4630,4630,4630,4630,2
|
|
20240416,134500,56738735,4630,4630,4630,4630,0
|
|
20240416,134400,56738735,4630,4630,4630,4630,0
|
|
20240416,134300,56738735,4630,4630,4630,4630,0
|
|
20240416,134200,56738735,4630,4630,4630,4630,1
|
|
20240416,134100,56734105,4610,4610,4610,4610,0
|
|
20240416,134000,56734105,4610,4610,4610,4610,0
|
|
20240416,133900,56734105,4610,4610,4610,4610,0
|
|
20240416,133800,56734105,4610,4610,4610,4610,0
|
|
20240416,133700,56734105,4610,4610,4610,4610,0
|
|
20240416,133600,56734105,4610,4610,4610,4610,3
|
|
20240416,133500,56720275,4610,4610,4610,4610,0
|
|
20240416,133400,56720275,4610,4610,4610,4610,0
|
|
20240416,133300,56720275,4610,4610,4610,4610,0
|
|
20240416,133200,56720275,4610,4610,4610,4610,0
|
|
20240416,133100,56720275,4610,4610,4610,4610,0
|
|
20240416,133000,56720275,4610,4610,4610,4610,0
|
|
20240416,132900,56720275,4610,4610,4610,4610,0
|
|
20240416,132800,56720275,4610,4610,4610,4610,0
|
|
20240416,132700,56720275,4610,4610,4610,4610,0
|
|
20240416,132600,56720275,4610,4610,4610,4610,0
|
|
20240416,132500,56720275,4610,4610,4610,4610,0
|
|
20240416,132400,56720275,4610,4610,4610,4610,0
|
|
20240416,132300,56720275,4610,4610,4610,4610,1334
|
|
20240416,132200,50570535,4610,4610,4610,4610,0
|
|
20240416,132100,50570535,4610,4610,4610,4610,0
|
|
20240416,132000,50570535,4610,4605,4610,4605,13
|
|
20240416,131900,50510620,4610,4610,4610,4610,0
|
|
20240416,131800,50510620,4610,4610,4610,4610,0
|
|
20240416,131700,50510620,4610,4615,4615,4610,672
|
|
20240416,131600,47410425,4615,4615,4615,4615,0
|
|
20240416,131500,47410425,4615,4615,4615,4615,0
|
|
20240416,131400,47410425,4615,4615,4615,4615,100
|
|
20240416,131300,46948925,4615,4615,4615,4615,86
|
|
20240416,131200,46552035,4615,4615,4615,4615,0
|
|
20240416,131100,46552035,4615,4615,4615,4615,0
|
|
20240416,131000,46552035,4615,4615,4615,4615,0
|
|
20240416,130900,46552035,4615,4615,4615,4615,0
|
|
20240416,130800,46552035,4615,4615,4615,4615,0
|
|
20240416,130700,46552035,4615,4615,4615,4615,0
|
|
20240416,130600,46552035,4615,4615,4615,4615,0
|
|
20240416,130500,46552035,4615,4615,4615,4615,0
|
|
20240416,130400,46552035,4615,4625,4625,4615,303
|
|
20240416,130300,45150690,4625,4625,4625,4625,1
|
|
20240416,130200,45146065,4625,4625,4625,4625,0
|
|
20240416,130100,45146065,4625,4625,4625,4625,0
|
|
20240416,130000,45146065,4625,4625,4625,4625,0
|
|
20240416,125900,45146065,4625,4625,4625,4625,0
|
|
20240416,125800,45146065,4625,4625,4625,4625,0
|
|
20240416,125700,45146065,4625,4625,4625,4625,0
|
|
20240416,125600,45146065,4625,4620,4625,4620,510
|
|
20240416,125500,42789780,4615,4615,4615,4615,0
|
|
20240416,125400,42789780,4615,4615,4615,4615,0
|
|
20240416,125300,42789780,4615,4615,4615,4615,0
|
|
20240416,125200,42789780,4615,4615,4615,4615,0
|
|
20240416,125100,42789780,4615,4615,4615,4615,0
|
|
20240416,125000,42789780,4615,4615,4615,4615,0
|
|
20240416,124900,42789780,4615,4615,4615,4615,0
|
|
20240416,124800,42789780,4615,4615,4615,4615,3
|
|
20240416,124700,42775935,4620,4620,4620,4620,278
|
|
20240416,124600,41491575,4625,4625,4625,4625,0
|
|
20240416,124500,41491575,4625,4630,4630,4625,199
|
|
20240416,124400,40571195,4625,4625,4625,4625,0
|
|
20240416,124300,40571195,4625,4625,4625,4625,0
|
|
20240416,124200,40571195,4625,4625,4625,4625,0
|
|
20240416,124100,40571195,4625,4625,4625,4625,0
|
|
20240416,124000,40571195,4625,4625,4625,4625,0
|
|
20240416,123900,40571195,4625,4625,4625,4625,0
|
|
20240416,123800,40571195,4625,4625,4625,4625,0
|
|
20240416,123700,40571195,4625,4625,4625,4625,0
|
|
20240416,123600,40571195,4625,4625,4625,4625,0
|
|
20240416,123500,40571195,4625,4625,4625,4625,0
|
|
20240416,123400,40571195,4625,4625,4625,4625,0
|
|
20240416,123300,40571195,4625,4625,4625,4625,0
|
|
20240416,123200,40571195,4625,4625,4625,4625,3
|
|
20240416,123100,40557320,4640,4640,4640,4640,0
|
|
20240416,123000,40557320,4640,4640,4640,4640,0
|
|
20240416,122900,40557320,4640,4640,4640,4640,0
|
|
20240416,122800,40557320,4640,4640,4640,4640,0
|
|
20240416,122700,40557320,4640,4640,4640,4640,0
|
|
20240416,122600,40557320,4640,4640,4640,4640,0
|
|
20240416,122500,40557320,4640,4640,4640,4640,0
|
|
20240416,122400,40557320,4640,4640,4640,4640,0
|
|
20240416,122300,40557320,4640,4640,4640,4640,0
|
|
20240416,122200,40557320,4640,4620,4640,4620,14
|
|
20240416,122100,40492620,4625,4625,4625,4625,25
|
|
20240416,122000,40376995,4640,4640,4640,4640,0
|
|
20240416,121900,40376995,4640,4640,4640,4640,1
|
|
20240416,121800,40372355,4645,4645,4645,4645,1
|
|
20240416,121700,40367710,4625,4625,4625,4625,0
|
|
20240416,121600,40367710,4625,4625,4625,4625,3
|
|
20240416,121500,40353835,4645,4645,4645,4645,0
|
|
20240416,121400,40353835,4645,4645,4645,4645,0
|
|
20240416,121300,40353835,4645,4645,4645,4645,0
|
|
20240416,121200,40353835,4645,4645,4645,4645,0
|
|
20240416,121100,40353835,4645,4645,4645,4645,0
|
|
20240416,121000,40353835,4645,4645,4645,4645,0
|
|
20240416,120900,40353835,4645,4645,4645,4645,0
|
|
20240416,120800,40353835,4645,4645,4645,4645,0
|
|
20240416,120700,40353835,4645,4645,4645,4645,0
|
|
20240416,120600,40353835,4645,4645,4645,4645,0
|
|
20240416,120500,40353835,4645,4645,4645,4645,0
|
|
20240416,120400,40353835,4645,4645,4645,4645,0
|
|
20240416,120300,40353835,4645,4645,4645,4645,0
|
|
20240416,120200,40353835,4645,4645,4645,4645,0
|
|
20240416,120100,40353835,4645,4645,4645,4645,1
|
|
20240416,120000,40349190,4625,4625,4625,4625,3
|
|
20240416,115900,40335315,4625,4625,4625,4625,316
|
|
20240416,115800,38873815,4625,4625,4625,4625,0
|
|
20240416,115700,38873815,4625,4625,4625,4625,0
|
|
20240416,115600,38873815,4625,4625,4625,4625,0
|
|
20240416,115500,38873815,4625,4625,4625,4625,0
|
|
20240416,115400,38873815,4625,4620,4625,4620,31
|
|
20240416,115300,38730590,4625,4625,4625,4625,84
|
|
20240416,115200,38342090,4620,4620,4620,4620,0
|
|
20240416,115100,38342090,4620,4620,4620,4620,290
|
|
20240416,115000,37002290,4600,4600,4600,4600,0
|
|
20240416,114900,37002290,4600,4600,4600,4600,0
|
|
20240416,114800,37002290,4600,4600,4600,4600,0
|
|
20240416,114700,37002290,4600,4600,4600,4600,393
|
|
20240416,114600,35194490,4600,4600,4600,4600,230
|
|
20240416,114500,34136490,4600,4600,4600,4600,0
|
|
20240416,114400,34136490,4600,4615,4615,4600,1066
|
|
20240416,114300,29223860,4620,4620,4620,4620,0
|
|
20240416,114200,29223860,4620,4620,4620,4620,17
|
|
20240416,114100,29145320,4625,4625,4625,4625,0
|
|
20240416,114000,29145320,4625,4625,4625,4625,0
|
|
20240416,113900,29145320,4625,4625,4625,4625,217
|
|
20240416,113800,28141695,4620,4620,4620,4620,0
|
|
20240416,113700,28141695,4620,4620,4620,4620,0
|
|
20240416,113600,28141695,4620,4620,4620,4620,0
|
|
20240416,113500,28141695,4620,4620,4620,4620,0
|
|
20240416,113400,28141695,4620,4625,4625,4620,13
|
|
20240416,113300,28081630,4615,4615,4615,4615,315
|
|
20240416,113200,26627905,4620,4620,4620,4620,291
|
|
20240416,113100,25283485,4620,4620,4620,4620,0
|
|
20240416,113000,25283485,4620,4620,4620,4620,0
|
|
20240416,112900,25283485,4620,4620,4620,4620,0
|
|
20240416,112800,25283485,4620,4620,4620,4620,3
|
|
20240416,112700,25269625,4625,4630,4630,4625,71
|
|
20240416,112600,24941215,4625,4625,4625,4625,0
|
|
20240416,112500,24941215,4625,4625,4625,4625,0
|
|
20240416,112400,24941215,4625,4625,4625,4625,0
|
|
20240416,112300,24941215,4625,4625,4625,4625,0
|
|
20240416,112200,24941215,4625,4625,4625,4625,152
|
|
20240416,112100,24238215,4625,4625,4625,4625,0
|
|
20240416,112000,24238215,4625,4625,4625,4625,230
|
|
20240416,111900,23174465,4625,4630,4630,4625,400
|
|
20240416,111800,21323330,4640,4640,4640,4640,0
|
|
20240416,111700,21323330,4640,4645,4645,4640,19
|
|
20240416,111600,21235080,4660,4660,4660,4660,0
|
|
20240416,111500,21235080,4660,4660,4660,4660,0
|
|
20240416,111400,21235080,4660,4660,4660,4660,1
|
|
20240416,111300,21230420,4645,4645,4645,4645,0
|
|
20240416,111200,21230420,4645,4645,4645,4645,3
|
|
20240416,111100,21216485,4660,4660,4660,4660,0
|
|
20240416,111000,21216485,4660,4660,4660,4660,0
|
|
20240416,110900,21216485,4660,4660,4660,4660,0
|
|
20240416,110800,21216485,4660,4660,4660,4660,0
|
|
20240416,110700,21216485,4660,4660,4660,4660,0
|
|
20240416,110600,21216485,4660,4660,4660,4660,0
|
|
20240416,110500,21216485,4660,4660,4660,4660,0
|
|
20240416,110400,21216485,4660,4660,4660,4660,0
|
|
20240416,110300,21216485,4660,4660,4660,4660,0
|
|
20240416,110200,21216485,4660,4660,4660,4660,0
|
|
20240416,110100,21216485,4660,4660,4660,4660,0
|
|
20240416,110000,21216485,4660,4660,4660,4660,0
|
|
20240416,105900,21216485,4660,4660,4660,4660,215
|
|
20240416,105800,20214585,4655,4655,4655,4655,0
|
|
20240416,105700,20214585,4655,4655,4655,4655,0
|
|
20240416,105600,20214585,4655,4655,4655,4655,3
|
|
20240416,105500,20200620,4650,4650,4650,4650,0
|
|
20240416,105400,20200620,4650,4650,4650,4650,0
|
|
20240416,105300,20200620,4650,4660,4660,4650,325
|
|
20240416,105200,18687220,4680,4680,4680,4680,0
|
|
20240416,105100,18687220,4680,4680,4680,4680,0
|
|
20240416,105000,18687220,4680,4680,4680,4680,0
|
|
20240416,104900,18687220,4680,4680,4680,4680,0
|
|
20240416,104800,18687220,4680,4680,4680,4680,0
|
|
20240416,104700,18687220,4680,4680,4680,4680,0
|
|
20240416,104600,18687220,4680,4680,4680,4680,1
|
|
20240416,104500,18682540,4680,4680,4680,4680,0
|
|
20240416,104400,18682540,4680,4680,4680,4680,0
|
|
20240416,104300,18682540,4680,4680,4680,4680,1
|
|
20240416,104200,18677860,4660,4660,4660,4660,200
|
|
20240416,104100,17745860,4660,4660,4660,4660,1
|
|
20240416,104000,17741200,4660,4660,4660,4660,3
|
|
20240416,103900,17727220,4680,4680,4680,4680,0
|
|
20240416,103800,17727220,4680,4680,4680,4680,0
|
|
20240416,103700,17727220,4680,4680,4680,4680,800
|
|
20240416,103600,13983220,4660,4660,4660,4660,0
|
|
20240416,103500,13983220,4660,4660,4660,4660,0
|
|
20240416,103400,13983220,4660,4660,4660,4660,0
|
|
20240416,103300,13983220,4660,4660,4660,4660,0
|
|
20240416,103200,13983220,4660,4660,4660,4660,0
|
|
20240416,103100,13983220,4660,4660,4660,4660,0
|
|
20240416,103000,13983220,4660,4660,4660,4660,0
|
|
20240416,102900,13983220,4660,4660,4660,4660,0
|
|
20240416,102800,13983220,4660,4660,4660,4660,0
|
|
20240416,102700,13983220,4660,4660,4660,4660,0
|
|
20240416,102600,13983220,4660,4660,4660,4660,0
|
|
20240416,102500,13983220,4660,4660,4660,4660,0
|
|
20240416,102400,13983220,4660,4660,4660,4660,4
|
|
20240416,102300,13964580,4660,4660,4660,4660,0
|
|
20240416,102200,13964580,4660,4660,4660,4660,0
|
|
20240416,102100,13964580,4660,4660,4660,4660,150
|
|
20240416,102000,13265580,4680,4680,4680,4680,0
|
|
20240416,101900,13265580,4680,4680,4680,4680,0
|
|
20240416,101800,13265580,4680,4680,4680,4680,0
|
|
20240416,101700,13265580,4680,4680,4680,4680,0
|
|
20240416,101600,13265580,4680,4680,4680,4680,0
|
|
20240416,101500,13265580,4680,4680,4680,4680,0
|
|
20240416,101400,13265580,4680,4680,4680,4680,22
|
|
20240416,101300,13162620,4680,4680,4680,4680,0
|
|
20240416,101200,13162620,4680,4680,4680,4680,0
|
|
20240416,101100,13162620,4680,4680,4680,4680,1
|
|
20240416,101000,13157940,4660,4660,4660,4660,0
|
|
20240416,100900,13157940,4660,4660,4660,4660,0
|
|
20240416,100800,13157940,4660,4660,4660,4660,4
|
|
20240416,100700,13139300,4680,4680,4680,4680,0
|
|
20240416,100600,13139300,4680,4680,4680,4680,0
|
|
20240416,100500,13139300,4680,4680,4680,4680,0
|
|
20240416,100400,13139300,4680,4680,4680,4680,760
|
|
20240416,100300,9582500,4695,4695,4695,4695,0
|
|
20240416,100200,9582500,4695,4695,4695,4695,0
|
|
20240416,100100,9582500,4695,4695,4695,4695,0
|
|
20240416,100000,9582500,4695,4695,4695,4695,0
|
|
20240416,095900,9582500,4695,4695,4695,4695,0
|
|
20240416,095800,9582500,4695,4695,4695,4695,0
|
|
20240416,095700,9582500,4695,4695,4695,4695,0
|
|
20240416,095600,9582500,4695,4695,4695,4695,0
|
|
20240416,095500,9582500,4695,4695,4695,4695,0
|
|
20240416,095400,9582500,4695,4695,4695,4695,10
|
|
20240416,095300,9535550,4695,4695,4695,4695,1
|
|
20240416,095200,9530855,4680,4680,4680,4680,4
|
|
20240416,095100,9512135,4700,4700,4700,4700,0
|
|
20240416,095000,9512135,4700,4700,4700,4700,0
|
|
20240416,094900,9512135,4700,4700,4700,4700,0
|
|
20240416,094800,9512135,4700,4700,4700,4700,0
|
|
20240416,094700,9512135,4700,4700,4700,4700,0
|
|
20240416,094600,9512135,4700,4700,4700,4700,0
|
|
20240416,094500,9512135,4700,4700,4700,4700,1
|
|
20240416,094400,9507435,4680,4680,4680,4680,209
|
|
20240416,094300,8529315,4700,4700,4700,4700,0
|
|
20240416,094200,8529315,4700,4700,4700,4700,0
|
|
20240416,094100,8529315,4700,4700,4700,4700,0
|
|
20240416,094000,8529315,4700,4700,4700,4700,0
|
|
20240416,093900,8529315,4700,4700,4700,4700,50
|
|
20240416,093800,8294315,4700,4700,4710,4700,139
|
|
20240416,093700,7641005,4710,4715,4715,4710,5
|
|
20240416,093600,7617445,4720,4720,4720,4720,1
|
|
20240416,093500,7612725,4720,4720,4720,4720,181
|
|
20240416,093400,6758405,4720,4710,4720,4710,3
|
|
20240416,093300,6744260,4705,4700,4705,4700,25
|
|
20240416,093200,6626650,4700,4700,4700,4700,117
|
|
20240416,093100,6076750,4680,4645,4695,4645,561
|
|
20240416,093000,3459050,4645,4645,4645,4645,0
|
|
20240416,092900,3459050,4645,4645,4645,4645,0
|
|
20240416,092800,3459050,4645,4645,4645,4645,1
|
|
20240416,092700,3454405,4645,4645,4645,4645,1
|
|
20240416,092600,3449760,4620,4620,4620,4620,192
|
|
20240416,092500,2562720,4640,4640,4640,4640,0
|
|
20240416,092400,2562720,4640,4640,4640,4640,0
|
|
20240416,092300,2562720,4640,4640,4640,4640,0
|
|
20240416,092200,2562720,4640,4640,4640,4640,0
|
|
20240416,092100,2562720,4640,4640,4640,4640,0
|
|
20240416,092000,2562720,4640,4640,4640,4640,0
|
|
20240416,091900,2562720,4640,4640,4640,4640,1
|
|
20240416,091800,2558080,4620,4620,4620,4620,0
|
|
20240416,091700,2558080,4620,4625,4625,4620,213
|
|
20240416,091600,1573845,4640,4640,4640,4640,0
|
|
20240416,091500,1573845,4640,4640,4640,4640,0
|
|
20240416,091400,1573845,4640,4640,4640,4640,0
|
|
20240416,091300,1573845,4640,4640,4640,4640,0
|
|
20240416,091200,1573845,4640,4640,4640,4640,10
|
|
20240416,091100,1527445,4645,4645,4645,4645,0
|
|
20240416,091000,1527445,4645,4645,4645,4645,0
|
|
20240416,090900,1527445,4645,4645,4645,4645,0
|
|
20240416,090800,1527445,4645,4645,4645,4645,0
|
|
20240416,090700,1527445,4645,4645,4645,4645,0
|
|
20240416,090600,1527445,4645,4645,4645,4645,0
|
|
20240416,090500,1527445,4645,4640,4645,4615,241
|
|
20240416,090400,413850,4650,4650,4650,4650,2
|
|
20240416,090300,404550,4650,4650,4650,4650,0
|
|
20240416,090200,404550,4650,4650,4650,4650,0
|
|
20240416,090100,404550,4650,4650,4650,4650,10
|
|
20240416,090000,358050,4650,4650,4650,4650,77
|