588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184500,32705745,4650,4650,4650,4650,391
|
|
20240423,184400,32705745,4650,4650,4650,4650,0
|
|
20240423,184300,32705745,4650,4650,4650,4650,0
|
|
20240423,184200,32705745,4650,4650,4650,4650,0
|
|
20240423,184100,32705745,4650,4650,4650,4650,0
|
|
20240423,184000,32705745,4650,4650,4650,4650,0
|
|
20240423,183900,32705745,4650,4650,4650,4650,0
|
|
20240423,183800,32705745,4650,4650,4650,4650,0
|
|
20240423,183700,32705745,4650,4650,4650,4650,0
|
|
20240423,183600,32705745,4650,4650,4650,4650,0
|
|
20240423,183500,32705745,4650,4650,4650,4650,0
|
|
20240423,183400,32705745,4650,4650,4650,4650,0
|
|
20240423,183300,32705745,4650,4650,4650,4650,0
|
|
20240423,183200,32705745,4650,4650,4650,4650,0
|
|
20240423,183100,32705745,4650,4650,4650,4650,0
|
|
20240423,183000,32705745,4650,4650,4650,4650,0
|
|
20240423,182900,32705745,4650,4650,4650,4650,0
|
|
20240423,182800,32705745,4650,4650,4650,4650,0
|
|
20240423,182700,32705745,4650,4650,4650,4650,0
|
|
20240423,182600,32705745,4650,4650,4650,4650,0
|
|
20240423,182500,32705745,4650,4650,4650,4650,0
|
|
20240423,182400,32705745,4650,4650,4650,4650,0
|
|
20240423,182300,32705745,4650,4650,4650,4650,0
|
|
20240423,182200,32705745,4650,4650,4650,4650,0
|
|
20240423,182100,32705745,4650,4650,4650,4650,0
|
|
20240423,182000,32705745,4650,4650,4650,4650,0
|
|
20240423,181900,32705745,4650,4650,4650,4650,0
|
|
20240423,181800,32705745,4650,4650,4650,4650,0
|
|
20240423,181700,32705745,4650,4650,4650,4650,0
|
|
20240423,181600,32705745,4650,4650,4650,4650,0
|
|
20240423,181500,32705745,4650,4650,4650,4650,391
|
|
20240423,181400,32705745,4650,4650,4650,4650,0
|
|
20240423,181300,32705745,4650,4650,4650,4650,0
|
|
20240423,181200,32705745,4650,4650,4650,4650,0
|
|
20240423,181100,32705745,4650,4650,4650,4650,0
|
|
20240423,181000,32705745,4650,4650,4650,4650,0
|
|
20240423,180900,32705745,4650,4650,4650,4650,0
|
|
20240423,180800,32705745,4650,4650,4650,4650,0
|
|
20240423,180700,32705745,4650,4650,4650,4650,0
|
|
20240423,180600,32705745,4650,4650,4650,4650,0
|
|
20240423,180500,32705745,4650,4650,4650,4650,0
|
|
20240423,180400,32705745,4650,4650,4650,4650,0
|
|
20240423,180300,32705745,4650,4650,4650,4650,0
|
|
20240423,180200,32705745,4650,4650,4650,4650,0
|
|
20240423,180100,32705745,4650,4650,4650,4650,0
|
|
20240423,180000,32705745,4650,4650,4650,4650,0
|
|
20240423,175900,32705745,4650,4650,4650,4650,0
|
|
20240423,175800,32705745,4650,4650,4650,4650,0
|
|
20240423,175700,32705745,4650,4650,4650,4650,0
|
|
20240423,175600,32705745,4650,4650,4650,4650,0
|
|
20240423,175500,32705745,4650,4650,4650,4650,0
|
|
20240423,175400,32705745,4650,4650,4650,4650,0
|
|
20240423,175300,32705745,4650,4650,4650,4650,0
|
|
20240423,175200,32705745,4650,4650,4650,4650,0
|
|
20240423,175100,32705745,4650,4650,4650,4650,0
|
|
20240423,175000,32705745,4650,4650,4650,4650,0
|
|
20240423,174900,32705745,4650,4650,4650,4650,0
|
|
20240423,174800,32705745,4650,4650,4650,4650,0
|
|
20240423,174700,32705745,4650,4650,4650,4650,0
|
|
20240423,174600,32705745,4650,4650,4650,4650,0
|
|
20240423,174500,32705745,4650,4650,4650,4650,391
|
|
20240423,174400,32705745,4650,4650,4650,4650,0
|
|
20240423,174300,32705745,4650,4650,4650,4650,0
|
|
20240423,174200,32705745,4650,4650,4650,4650,0
|
|
20240423,174100,32705745,4650,4650,4650,4650,0
|
|
20240423,174000,32705745,4650,4650,4650,4650,0
|
|
20240423,173900,32705745,4650,4650,4650,4650,0
|
|
20240423,173800,32705745,4650,4650,4650,4650,0
|
|
20240423,173700,32705745,4650,4650,4650,4650,0
|
|
20240423,173600,32705745,4650,4650,4650,4650,0
|
|
20240423,173500,32705745,4650,4650,4650,4650,0
|
|
20240423,173400,32705745,4650,4650,4650,4650,0
|
|
20240423,173300,32705745,4650,4650,4650,4650,0
|
|
20240423,173200,32705745,4650,4650,4650,4650,0
|
|
20240423,173100,32705745,4650,4650,4650,4650,0
|
|
20240423,173000,32705745,4650,4650,4650,4650,0
|
|
20240423,172900,32705745,4650,4650,4650,4650,0
|
|
20240423,172800,32705745,4650,4650,4650,4650,0
|
|
20240423,172700,32705745,4650,4650,4650,4650,0
|
|
20240423,172600,32705745,4650,4650,4650,4650,0
|
|
20240423,172500,32705745,4650,4650,4650,4650,0
|
|
20240423,172400,32705745,4650,4650,4650,4650,0
|
|
20240423,172300,32705745,4650,4650,4650,4650,0
|
|
20240423,172200,32705745,4650,4650,4650,4650,0
|
|
20240423,172100,32705745,4650,4650,4650,4650,0
|
|
20240423,172000,32705745,4650,4650,4650,4650,0
|
|
20240423,171900,32705745,4650,4650,4650,4650,0
|
|
20240423,171800,32705745,4650,4650,4650,4650,0
|
|
20240423,171700,32705745,4650,4650,4650,4650,0
|
|
20240423,171600,32705745,4650,4650,4650,4650,0
|
|
20240423,171500,32705745,4650,4650,4650,4650,391
|
|
20240423,171400,32705745,4650,4650,4650,4650,0
|
|
20240423,171300,32705745,4650,4650,4650,4650,0
|
|
20240423,171200,32705745,4650,4650,4650,4650,0
|
|
20240423,171100,32705745,4650,4650,4650,4650,0
|
|
20240423,171000,32705745,4650,4650,4650,4650,0
|
|
20240423,170900,32705745,4650,4650,4650,4650,0
|
|
20240423,170800,32705745,4650,4650,4650,4650,0
|
|
20240423,170700,32705745,4650,4650,4650,4650,0
|
|
20240423,170600,32705745,4650,4650,4650,4650,0
|
|
20240423,170500,32705745,4650,4650,4650,4650,0
|
|
20240423,170400,32705745,4650,4650,4650,4650,0
|
|
20240423,170300,32705745,4650,4650,4650,4650,0
|
|
20240423,170200,32705745,4650,4650,4650,4650,0
|
|
20240423,170100,32705745,4650,4650,4650,4650,0
|
|
20240423,170000,32705745,4650,4650,4650,4650,0
|
|
20240423,165900,32705745,4650,4650,4650,4650,0
|
|
20240423,165800,32705745,4650,4650,4650,4650,0
|
|
20240423,165700,32705745,4650,4650,4650,4650,0
|
|
20240423,165600,32705745,4650,4650,4650,4650,0
|
|
20240423,165500,32705745,4650,4650,4650,4650,0
|
|
20240423,165400,32705745,4650,4650,4650,4650,0
|
|
20240423,165300,32705745,4650,4650,4650,4650,0
|
|
20240423,165200,32705745,4650,4650,4650,4650,0
|
|
20240423,165100,32705745,4650,4650,4650,4650,0
|
|
20240423,165000,32705745,4650,4650,4650,4650,0
|
|
20240423,164900,32705745,4650,4650,4650,4650,0
|
|
20240423,164800,32705745,4650,4650,4650,4650,0
|
|
20240423,164700,32705745,4650,4650,4650,4650,0
|
|
20240423,164600,32705745,4650,4650,4650,4650,0
|
|
20240423,164500,32705745,4650,4650,4650,4650,391
|
|
20240423,164400,32705745,4650,4650,4650,4650,0
|
|
20240423,164300,32705745,4650,4650,4650,4650,0
|
|
20240423,164200,32705745,4650,4650,4650,4650,0
|
|
20240423,164100,32705745,4650,4650,4650,4650,0
|
|
20240423,164000,32705745,4650,4650,4650,4650,0
|
|
20240423,163900,32705745,4650,4650,4650,4650,0
|
|
20240423,163800,32705745,4650,4650,4650,4650,0
|
|
20240423,163700,32705745,4650,4650,4650,4650,0
|
|
20240423,163600,32705745,4650,4650,4650,4650,0
|
|
20240423,163500,32705745,4650,4650,4650,4650,0
|
|
20240423,163400,32705745,4650,4650,4650,4650,0
|
|
20240423,163300,32705745,4650,4650,4650,4650,0
|
|
20240423,163200,32705745,4650,4650,4650,4650,0
|
|
20240423,163100,32705745,4650,4650,4650,4650,0
|
|
20240423,163000,32705745,4650,4650,4650,4650,0
|
|
20240423,162900,32705745,4650,4650,4650,4650,0
|
|
20240423,162800,32705745,4650,4650,4650,4650,0
|
|
20240423,162700,32705745,4650,4650,4650,4650,0
|
|
20240423,162600,32705745,4650,4650,4650,4650,0
|
|
20240423,162500,32705745,4650,4650,4650,4650,0
|
|
20240423,162400,32705745,4650,4650,4650,4650,0
|
|
20240423,162300,32705745,4650,4650,4650,4650,0
|
|
20240423,162200,32705745,4650,4650,4650,4650,0
|
|
20240423,162100,32705745,4650,4650,4650,4650,0
|
|
20240423,162000,32705745,4650,4650,4650,4650,0
|
|
20240423,161900,32705745,4650,4650,4650,4650,0
|
|
20240423,161800,32705745,4650,4650,4650,4650,0
|
|
20240423,161700,32705745,4650,4650,4650,4650,0
|
|
20240423,161600,32705745,4650,4650,4650,4650,0
|
|
20240423,161500,32705745,4650,4650,4650,4650,391
|
|
20240423,161400,32705745,4650,4650,4650,4650,0
|
|
20240423,161300,32705745,4650,4650,4650,4650,0
|
|
20240423,161200,32705745,4650,4650,4650,4650,0
|
|
20240423,161100,32705745,4650,4650,4650,4650,0
|
|
20240423,161000,32705745,4650,4650,4650,4650,0
|
|
20240423,160900,32705745,4650,4650,4650,4650,0
|
|
20240423,160800,32705745,4650,4650,4650,4650,0
|
|
20240423,160700,32705745,4650,4650,4650,4650,0
|
|
20240423,160600,32705745,4650,4650,4650,4650,0
|
|
20240423,160500,32705745,4650,4650,4650,4650,0
|
|
20240423,160400,32705745,4650,4650,4650,4650,0
|
|
20240423,160300,32705745,4650,4650,4650,4650,0
|
|
20240423,160200,32705745,4650,4650,4650,4650,0
|
|
20240423,160100,32705745,4650,4650,4650,4650,0
|
|
20240423,160000,32705745,4650,4650,4650,4650,0
|
|
20240423,155900,32705745,4650,4650,4650,4650,0
|
|
20240423,155800,32705745,4650,4650,4650,4650,0
|
|
20240423,155700,32705745,4650,4650,4650,4650,0
|
|
20240423,155600,32705745,4650,4650,4650,4650,0
|
|
20240423,155500,32705745,4650,4650,4650,4650,0
|
|
20240423,155400,32705745,4650,4650,4650,4650,0
|
|
20240423,155300,32705745,4650,4650,4650,4650,0
|
|
20240423,155200,32705745,4650,4650,4650,4650,0
|
|
20240423,155100,32705745,4650,4650,4650,4650,0
|
|
20240423,155000,32705745,4650,4650,4650,4650,0
|
|
20240423,154900,32705745,4650,4650,4650,4650,0
|
|
20240423,154800,32705745,4650,4650,4650,4650,0
|
|
20240423,154700,32705745,4650,4650,4650,4650,0
|
|
20240423,154600,32705745,4650,4650,4650,4650,0
|
|
20240423,154500,32705745,4650,4650,4650,4650,391
|
|
20240423,154400,32705745,4650,4650,4650,4650,0
|
|
20240423,154300,32705745,4650,4650,4650,4650,0
|
|
20240423,154200,32705745,4650,4650,4650,4650,0
|
|
20240423,154100,32705745,4650,4650,4650,4650,0
|
|
20240423,154000,32705745,4650,4650,4650,4650,0
|
|
20240423,153900,32705745,4650,4650,4650,4650,0
|
|
20240423,153800,32705745,4650,4650,4650,4650,0
|
|
20240423,153700,32705745,4650,4650,4650,4650,0
|
|
20240423,153600,32705745,4650,4650,4650,4650,0
|
|
20240423,153500,32705745,4650,4650,4650,4650,0
|
|
20240423,153400,32705745,4650,4650,4650,4650,0
|
|
20240423,153300,32705745,4650,4650,4650,4650,0
|
|
20240423,153200,32705745,4650,4650,4650,4650,0
|
|
20240423,153100,32705745,4650,4650,4650,4650,0
|
|
20240423,153000,32705745,4650,4650,4650,4650,391
|
|
20240423,152900,30887595,4650,4650,4650,4650,0
|
|
20240423,152800,30887595,4650,4650,4650,4650,0
|
|
20240423,152700,30887595,4650,4650,4650,4650,0
|
|
20240423,152600,30887595,4650,4650,4650,4650,0
|
|
20240423,152500,30887595,4650,4650,4650,4650,0
|
|
20240423,152400,30887595,4650,4650,4650,4650,0
|
|
20240423,152300,30887595,4650,4650,4650,4650,0
|
|
20240423,152200,30887595,4650,4650,4650,4650,0
|
|
20240423,152100,30887595,4650,4650,4650,4650,0
|
|
20240423,152000,30887595,4650,4650,4650,4650,0
|
|
20240423,151900,30887595,4650,4650,4650,4650,1
|
|
20240423,151800,30882945,4640,4640,4640,4640,141
|
|
20240423,151700,30228705,4645,4645,4645,4645,32
|
|
20240423,151600,30080065,4650,4665,4665,4650,32
|
|
20240423,151500,29931245,4670,4670,4670,4670,0
|
|
20240423,151400,29931245,4670,4670,4670,4670,0
|
|
20240423,151300,29931245,4670,4670,4670,4670,0
|
|
20240423,151200,29931245,4670,4670,4670,4670,0
|
|
20240423,151100,29931245,4670,4670,4670,4670,0
|
|
20240423,151000,29931245,4670,4670,4670,4670,0
|
|
20240423,150900,29931245,4670,4670,4670,4670,0
|
|
20240423,150800,29931245,4670,4670,4670,4670,0
|
|
20240423,150700,29931245,4670,4670,4670,4670,0
|
|
20240423,150600,29931245,4670,4665,4670,4665,2
|
|
20240423,150500,29921910,4650,4650,4650,4650,0
|
|
20240423,150400,29921910,4650,4650,4650,4650,0
|
|
20240423,150300,29921910,4650,4650,4650,4650,0
|
|
20240423,150200,29921910,4650,4650,4650,4650,0
|
|
20240423,150100,29921910,4650,4650,4650,4650,0
|
|
20240423,150000,29921910,4650,4650,4650,4650,0
|
|
20240423,145900,29921910,4650,4650,4650,4650,5
|
|
20240423,145800,29898660,4650,4655,4655,4650,37
|
|
20240423,145700,29726430,4670,4670,4670,4670,0
|
|
20240423,145600,29726430,4670,4670,4670,4670,0
|
|
20240423,145500,29726430,4670,4670,4670,4670,0
|
|
20240423,145400,29726430,4670,4670,4670,4670,0
|
|
20240423,145300,29726430,4670,4670,4670,4670,0
|
|
20240423,145200,29726430,4670,4670,4670,4670,0
|
|
20240423,145100,29726430,4670,4670,4670,4670,0
|
|
20240423,145000,29726430,4670,4670,4670,4670,0
|
|
20240423,144900,29726430,4670,4670,4670,4670,0
|
|
20240423,144800,29726430,4670,4670,4670,4670,0
|
|
20240423,144700,29726430,4670,4670,4670,4670,0
|
|
20240423,144600,29726430,4670,4670,4670,4670,0
|
|
20240423,144500,29726430,4670,4670,4670,4670,0
|
|
20240423,144400,29726430,4670,4670,4670,4670,0
|
|
20240423,144300,29726430,4670,4670,4670,4670,0
|
|
20240423,144200,29726430,4670,4670,4670,4670,0
|
|
20240423,144100,29726430,4670,4670,4670,4670,0
|
|
20240423,144000,29726430,4670,4670,4670,4670,0
|
|
20240423,143900,29726430,4670,4670,4670,4670,0
|
|
20240423,143800,29726430,4670,4670,4670,4670,0
|
|
20240423,143700,29726430,4670,4670,4670,4670,0
|
|
20240423,143600,29726430,4670,4660,4670,4660,100
|
|
20240423,143500,29259870,4655,4655,4655,4655,0
|
|
20240423,143400,29259870,4655,4655,4655,4655,0
|
|
20240423,143300,29259870,4655,4655,4655,4655,0
|
|
20240423,143200,29259870,4655,4655,4655,4655,0
|
|
20240423,143100,29259870,4655,4655,4655,4655,0
|
|
20240423,143000,29259870,4655,4655,4655,4655,0
|
|
20240423,142900,29259870,4655,4655,4655,4655,0
|
|
20240423,142800,29259870,4655,4655,4655,4655,0
|
|
20240423,142700,29259870,4655,4655,4655,4655,0
|
|
20240423,142600,29259870,4655,4655,4655,4655,0
|
|
20240423,142500,29259870,4655,4655,4655,4655,0
|
|
20240423,142400,29259870,4655,4655,4655,4655,0
|
|
20240423,142300,29259870,4655,4655,4655,4655,0
|
|
20240423,142200,29259870,4655,4655,4655,4655,0
|
|
20240423,142100,29259870,4655,4655,4655,4655,300
|
|
20240423,142000,27863370,4655,4655,4655,4655,0
|
|
20240423,141900,27863370,4655,4660,4660,4655,107
|
|
20240423,141800,27365185,4670,4670,4670,4670,0
|
|
20240423,141700,27365185,4670,4670,4670,4670,0
|
|
20240423,141600,27365185,4670,4660,4670,4660,23
|
|
20240423,141500,27257985,4665,4665,4665,4665,0
|
|
20240423,141400,27257985,4665,4665,4665,4665,0
|
|
20240423,141300,27257985,4665,4665,4665,4665,0
|
|
20240423,141200,27257985,4665,4665,4665,4665,0
|
|
20240423,141100,27257985,4665,4665,4665,4665,0
|
|
20240423,141000,27257985,4665,4665,4665,4665,0
|
|
20240423,140900,27257985,4665,4665,4665,4665,0
|
|
20240423,140800,27257985,4665,4665,4665,4665,0
|
|
20240423,140700,27257985,4665,4665,4665,4665,0
|
|
20240423,140600,27257985,4665,4665,4665,4665,0
|
|
20240423,140500,27257985,4665,4665,4665,4665,0
|
|
20240423,140400,27257985,4665,4665,4665,4665,0
|
|
20240423,140300,27257985,4665,4665,4665,4665,0
|
|
20240423,140200,27257985,4665,4665,4665,4665,0
|
|
20240423,140100,27257985,4665,4665,4665,4665,2
|
|
20240423,140000,27248655,4670,4670,4670,4670,0
|
|
20240423,135900,27248655,4670,4670,4670,4670,0
|
|
20240423,135800,27248655,4670,4670,4670,4670,0
|
|
20240423,135700,27248655,4670,4670,4670,4670,0
|
|
20240423,135600,27248655,4670,4670,4670,4670,0
|
|
20240423,135500,27248655,4670,4670,4670,4670,0
|
|
20240423,135400,27248655,4670,4670,4670,4670,0
|
|
20240423,135300,27248655,4670,4670,4670,4670,0
|
|
20240423,135200,27248655,4670,4670,4670,4670,0
|
|
20240423,135100,27248655,4670,4670,4670,4670,0
|
|
20240423,135000,27248655,4670,4670,4670,4670,0
|
|
20240423,134900,27248655,4670,4670,4670,4670,0
|
|
20240423,134800,27248655,4670,4670,4670,4670,0
|
|
20240423,134700,27248655,4670,4670,4670,4670,0
|
|
20240423,134600,27248655,4670,4670,4670,4670,0
|
|
20240423,134500,27248655,4670,4670,4670,4670,0
|
|
20240423,134400,27248655,4670,4670,4670,4670,0
|
|
20240423,134300,27248655,4670,4670,4670,4670,0
|
|
20240423,134200,27248655,4670,4670,4670,4670,0
|
|
20240423,134100,27248655,4670,4670,4670,4670,0
|
|
20240423,134000,27248655,4670,4670,4670,4670,0
|
|
20240423,133900,27248655,4670,4670,4670,4670,0
|
|
20240423,133800,27248655,4670,4670,4670,4670,0
|
|
20240423,133700,27248655,4670,4670,4670,4670,0
|
|
20240423,133600,27248655,4670,4670,4670,4670,0
|
|
20240423,133500,27248655,4670,4670,4670,4670,0
|
|
20240423,133400,27248655,4670,4670,4670,4670,0
|
|
20240423,133300,27248655,4670,4670,4670,4670,0
|
|
20240423,133200,27248655,4670,4670,4670,4670,0
|
|
20240423,133100,27248655,4670,4670,4670,4670,5
|
|
20240423,133000,27225305,4675,4675,4675,4675,0
|
|
20240423,132900,27225305,4675,4675,4675,4675,0
|
|
20240423,132800,27225305,4675,4675,4675,4675,0
|
|
20240423,132700,27225305,4675,4675,4675,4675,0
|
|
20240423,132600,27225305,4675,4675,4675,4675,0
|
|
20240423,132500,27225305,4675,4675,4675,4675,0
|
|
20240423,132400,27225305,4675,4675,4675,4675,2
|
|
20240423,132300,27215955,4655,4655,4655,4655,0
|
|
20240423,132200,27215955,4655,4655,4655,4655,0
|
|
20240423,132100,27215955,4655,4655,4655,4655,0
|
|
20240423,132000,27215955,4655,4655,4655,4655,0
|
|
20240423,131900,27215955,4655,4655,4655,4655,0
|
|
20240423,131800,27215955,4655,4655,4655,4655,0
|
|
20240423,131700,27215955,4655,4655,4655,4655,42
|
|
20240423,131600,27020445,4655,4660,4660,4655,342
|
|
20240423,131500,25428225,4675,4675,4675,4675,0
|
|
20240423,131400,25428225,4675,4675,4675,4675,0
|
|
20240423,131300,25428225,4675,4675,4675,4675,0
|
|
20240423,131200,25428225,4675,4675,4675,4675,0
|
|
20240423,131100,25428225,4675,4675,4675,4675,0
|
|
20240423,131000,25428225,4675,4675,4675,4675,0
|
|
20240423,130900,25428225,4675,4675,4675,4675,0
|
|
20240423,130800,25428225,4675,4675,4675,4675,0
|
|
20240423,130700,25428225,4675,4675,4675,4675,0
|
|
20240423,130600,25428225,4675,4675,4675,4675,0
|
|
20240423,130500,25428225,4675,4675,4675,4675,0
|
|
20240423,130400,25428225,4675,4675,4675,4675,0
|
|
20240423,130300,25428225,4675,4675,4675,4675,0
|
|
20240423,130200,25428225,4675,4675,4675,4675,0
|
|
20240423,130100,25428225,4675,4675,4675,4675,0
|
|
20240423,130000,25428225,4675,4675,4675,4675,0
|
|
20240423,125900,25428225,4675,4675,4675,4675,0
|
|
20240423,125800,25428225,4675,4675,4675,4675,0
|
|
20240423,125700,25428225,4675,4675,4675,4675,0
|
|
20240423,125600,25428225,4675,4675,4675,4675,0
|
|
20240423,125500,25428225,4675,4675,4675,4675,0
|
|
20240423,125400,25428225,4675,4675,4675,4675,0
|
|
20240423,125300,25428225,4675,4675,4675,4675,0
|
|
20240423,125200,25428225,4675,4675,4675,4675,0
|
|
20240423,125100,25428225,4675,4675,4675,4675,0
|
|
20240423,125000,25428225,4675,4675,4675,4675,0
|
|
20240423,124900,25428225,4675,4675,4675,4675,0
|
|
20240423,124800,25428225,4675,4675,4675,4675,0
|
|
20240423,124700,25428225,4675,4675,4675,4675,0
|
|
20240423,124600,25428225,4675,4675,4675,4675,0
|
|
20240423,124500,25428225,4675,4675,4675,4675,0
|
|
20240423,124400,25428225,4675,4675,4675,4675,0
|
|
20240423,124300,25428225,4675,4675,4675,4675,0
|
|
20240423,124200,25428225,4675,4675,4675,4675,0
|
|
20240423,124100,25428225,4675,4675,4675,4675,0
|
|
20240423,124000,25428225,4675,4675,4675,4675,42
|
|
20240423,123900,25231875,4675,4675,4675,4675,0
|
|
20240423,123800,25231875,4675,4675,4675,4675,0
|
|
20240423,123700,25231875,4675,4675,4675,4675,0
|
|
20240423,123600,25231875,4675,4675,4675,4675,0
|
|
20240423,123500,25231875,4675,4675,4675,4675,0
|
|
20240423,123400,25231875,4675,4675,4675,4675,0
|
|
20240423,123300,25231875,4675,4675,4675,4675,0
|
|
20240423,123200,25231875,4675,4675,4675,4675,0
|
|
20240423,123100,25231875,4675,4675,4675,4675,0
|
|
20240423,123000,25231875,4675,4675,4675,4675,0
|
|
20240423,122900,25231875,4675,4675,4675,4675,0
|
|
20240423,122800,25231875,4675,4675,4675,4675,0
|
|
20240423,122700,25231875,4675,4675,4675,4675,0
|
|
20240423,122600,25231875,4675,4675,4675,4675,0
|
|
20240423,122500,25231875,4675,4675,4675,4675,0
|
|
20240423,122400,25231875,4675,4675,4675,4675,0
|
|
20240423,122300,25231875,4675,4675,4675,4675,0
|
|
20240423,122200,25231875,4675,4675,4675,4675,0
|
|
20240423,122100,25231875,4675,4675,4675,4675,0
|
|
20240423,122000,25231875,4675,4675,4675,4675,0
|
|
20240423,121900,25231875,4675,4675,4675,4675,0
|
|
20240423,121800,25231875,4675,4675,4675,4675,0
|
|
20240423,121700,25231875,4675,4675,4675,4675,0
|
|
20240423,121600,25231875,4675,4675,4675,4675,0
|
|
20240423,121500,25231875,4675,4675,4675,4675,0
|
|
20240423,121400,25231875,4675,4675,4675,4675,0
|
|
20240423,121300,25231875,4675,4675,4675,4675,0
|
|
20240423,121200,25231875,4675,4675,4675,4675,0
|
|
20240423,121100,25231875,4675,4675,4675,4675,0
|
|
20240423,121000,25231875,4675,4675,4675,4675,0
|
|
20240423,120900,25231875,4675,4675,4675,4675,0
|
|
20240423,120800,25231875,4675,4675,4675,4675,0
|
|
20240423,120700,25231875,4675,4675,4675,4675,0
|
|
20240423,120600,25231875,4675,4675,4675,4675,0
|
|
20240423,120500,25231875,4675,4675,4675,4675,0
|
|
20240423,120400,25231875,4675,4675,4675,4675,0
|
|
20240423,120300,25231875,4675,4675,4675,4675,0
|
|
20240423,120200,25231875,4675,4675,4675,4675,1
|
|
20240423,120100,25227200,4670,4670,4670,4670,0
|
|
20240423,120000,25227200,4670,4670,4670,4670,550
|
|
20240423,115900,22658700,4675,4675,4675,4675,0
|
|
20240423,115800,22658700,4675,4675,4675,4675,0
|
|
20240423,115700,22658700,4675,4675,4675,4675,0
|
|
20240423,115600,22658700,4675,4675,4675,4675,1
|
|
20240423,115500,22654025,4670,4675,4675,4670,41
|
|
20240423,115400,22462550,4670,4670,4670,4670,0
|
|
20240423,115300,22462550,4670,4670,4670,4670,0
|
|
20240423,115200,22462550,4670,4670,4670,4670,10
|
|
20240423,115100,22415850,4680,4680,4680,4680,1
|
|
20240423,115000,22411170,4685,4685,4685,4685,0
|
|
20240423,114900,22411170,4685,4685,4685,4685,0
|
|
20240423,114800,22411170,4685,4685,4685,4685,0
|
|
20240423,114700,22411170,4685,4685,4685,4685,0
|
|
20240423,114600,22411170,4685,4685,4685,4685,0
|
|
20240423,114500,22411170,4685,4685,4685,4685,0
|
|
20240423,114400,22411170,4685,4685,4685,4685,0
|
|
20240423,114300,22411170,4685,4685,4685,4685,0
|
|
20240423,114200,22411170,4685,4685,4685,4685,0
|
|
20240423,114100,22411170,4685,4685,4685,4685,0
|
|
20240423,114000,22411170,4685,4685,4685,4685,0
|
|
20240423,113900,22411170,4685,4685,4685,4685,0
|
|
20240423,113800,22411170,4685,4685,4685,4685,0
|
|
20240423,113700,22411170,4685,4685,4685,4685,0
|
|
20240423,113600,22411170,4685,4685,4685,4685,0
|
|
20240423,113500,22411170,4685,4685,4685,4685,0
|
|
20240423,113400,22411170,4685,4685,4685,4685,0
|
|
20240423,113300,22411170,4685,4685,4685,4685,0
|
|
20240423,113200,22411170,4685,4685,4685,4685,0
|
|
20240423,113100,22411170,4685,4685,4685,4685,0
|
|
20240423,113000,22411170,4685,4685,4685,4685,0
|
|
20240423,112900,22411170,4685,4680,4685,4680,200
|
|
20240423,112800,21474485,4680,4675,4680,4675,300
|
|
20240423,112700,20071805,4675,4675,4675,4675,0
|
|
20240423,112600,20071805,4675,4675,4675,4675,0
|
|
20240423,112500,20071805,4675,4675,4675,4675,0
|
|
20240423,112400,20071805,4675,4675,4675,4675,0
|
|
20240423,112300,20071805,4675,4675,4675,4675,0
|
|
20240423,112200,20071805,4675,4675,4675,4675,0
|
|
20240423,112100,20071805,4675,4675,4675,4675,0
|
|
20240423,112000,20071805,4675,4675,4675,4675,0
|
|
20240423,111900,20071805,4675,4675,4675,4675,0
|
|
20240423,111800,20071805,4675,4675,4675,4675,0
|
|
20240423,111700,20071805,4675,4675,4675,4675,0
|
|
20240423,111600,20071805,4675,4675,4675,4675,0
|
|
20240423,111500,20071805,4675,4675,4675,4675,0
|
|
20240423,111400,20071805,4675,4675,4675,4675,0
|
|
20240423,111300,20071805,4675,4675,4675,4675,0
|
|
20240423,111200,20071805,4675,4675,4675,4675,0
|
|
20240423,111100,20071805,4675,4670,4675,4670,464
|
|
20240423,111000,17902610,4675,4675,4675,4675,0
|
|
20240423,110900,17902610,4675,4675,4675,4675,0
|
|
20240423,110800,17902610,4675,4675,4675,4675,1
|
|
20240423,110700,17897935,4680,4680,4680,4680,0
|
|
20240423,110600,17897935,4680,4680,4680,4680,0
|
|
20240423,110500,17897935,4680,4680,4680,4680,3
|
|
20240423,110400,17883895,4685,4685,4685,4685,0
|
|
20240423,110300,17883895,4685,4685,4685,4685,0
|
|
20240423,110200,17883895,4685,4685,4685,4685,0
|
|
20240423,110100,17883895,4685,4685,4685,4685,0
|
|
20240423,110000,17883895,4685,4685,4685,4685,0
|
|
20240423,105900,17883895,4685,4685,4685,4685,0
|
|
20240423,105800,17883895,4685,4685,4685,4685,0
|
|
20240423,105700,17883895,4685,4685,4685,4685,0
|
|
20240423,105600,17883895,4685,4685,4685,4685,0
|
|
20240423,105500,17883895,4685,4685,4685,4685,0
|
|
20240423,105400,17883895,4685,4685,4685,4685,0
|
|
20240423,105300,17883895,4685,4685,4685,4685,0
|
|
20240423,105200,17883895,4685,4685,4685,4685,0
|
|
20240423,105100,17883895,4685,4685,4685,4685,0
|
|
20240423,105000,17883895,4685,4685,4685,4685,0
|
|
20240423,104900,17883895,4685,4685,4685,4685,0
|
|
20240423,104800,17883895,4685,4685,4685,4685,0
|
|
20240423,104700,17883895,4685,4685,4685,4685,1
|
|
20240423,104600,17879210,4680,4680,4680,4680,0
|
|
20240423,104500,17879210,4680,4680,4680,4680,0
|
|
20240423,104400,17879210,4680,4680,4680,4680,0
|
|
20240423,104300,17879210,4680,4680,4680,4680,0
|
|
20240423,104200,17879210,4680,4680,4680,4680,0
|
|
20240423,104100,17879210,4680,4685,4685,4680,60
|
|
20240423,104000,17598295,4680,4675,4680,4675,477
|
|
20240423,103900,15366700,4675,4675,4675,4675,1
|
|
20240423,103800,15362025,4670,4670,4670,4670,0
|
|
20240423,103700,15362025,4670,4670,4670,4670,0
|
|
20240423,103600,15362025,4670,4670,4670,4670,6
|
|
20240423,103500,15334005,4675,4675,4675,4675,0
|
|
20240423,103400,15334005,4675,4675,4675,4675,38
|
|
20240423,103300,15156355,4675,4675,4675,4675,1
|
|
20240423,103200,15151680,4670,4670,4670,4670,0
|
|
20240423,103100,15151680,4670,4670,4670,4670,0
|
|
20240423,103000,15151680,4670,4670,4670,4670,0
|
|
20240423,102900,15151680,4670,4670,4670,4670,0
|
|
20240423,102800,15151680,4670,4670,4670,4670,0
|
|
20240423,102700,15151680,4670,4670,4670,4670,0
|
|
20240423,102600,15151680,4670,4670,4670,4670,19
|
|
20240423,102500,15062950,4675,4675,4675,4675,0
|
|
20240423,102400,15062950,4675,4675,4675,4675,0
|
|
20240423,102300,15062950,4675,4675,4675,4675,0
|
|
20240423,102200,15062950,4675,4675,4675,4675,0
|
|
20240423,102100,15062950,4675,4675,4675,4675,0
|
|
20240423,102000,15062950,4675,4675,4675,4675,0
|
|
20240423,101900,15062950,4675,4675,4675,4675,0
|
|
20240423,101800,15062950,4675,4675,4675,4675,0
|
|
20240423,101700,15062950,4675,4675,4675,4675,0
|
|
20240423,101600,15062950,4675,4675,4675,4675,0
|
|
20240423,101500,15062950,4675,4675,4675,4675,11
|
|
20240423,101400,15011525,4670,4665,4670,4665,364
|
|
20240423,101300,13312180,4665,4660,4665,4660,1800
|
|
20240423,101200,4916165,4655,4655,4655,4655,0
|
|
20240423,101100,4916165,4655,4655,4655,4655,20
|
|
20240423,101000,4823065,4655,4655,4655,4655,0
|
|
20240423,100900,4823065,4655,4655,4655,4655,0
|
|
20240423,100800,4823065,4655,4655,4655,4655,0
|
|
20240423,100700,4823065,4655,4655,4655,4655,10
|
|
20240423,100600,4776515,4660,4660,4660,4660,0
|
|
20240423,100500,4776515,4660,4660,4660,4660,0
|
|
20240423,100400,4776515,4660,4660,4660,4660,0
|
|
20240423,100300,4776515,4660,4660,4660,4660,0
|
|
20240423,100200,4776515,4660,4660,4660,4660,0
|
|
20240423,100100,4776515,4660,4660,4660,4660,0
|
|
20240423,100000,4776515,4660,4660,4660,4660,0
|
|
20240423,095900,4776515,4660,4660,4660,4660,0
|
|
20240423,095800,4776515,4660,4660,4660,4660,0
|
|
20240423,095700,4776515,4660,4660,4660,4660,0
|
|
20240423,095600,4776515,4660,4660,4660,4660,0
|
|
20240423,095500,4776515,4660,4660,4660,4660,0
|
|
20240423,095400,4776515,4660,4660,4660,4660,1
|
|
20240423,095300,4771855,4665,4665,4665,4665,10
|
|
20240423,095200,4725205,4660,4660,4660,4655,562
|
|
20240423,095100,2109085,4660,4660,4660,4660,0
|
|
20240423,095000,2109085,4660,4660,4660,4660,0
|
|
20240423,094900,2109085,4660,4660,4660,4660,0
|
|
20240423,094800,2109085,4660,4660,4660,4660,0
|
|
20240423,094700,2109085,4660,4660,4660,4660,0
|
|
20240423,094600,2109085,4660,4660,4660,4660,56
|
|
20240423,094500,1848125,4655,4655,4655,4655,0
|
|
20240423,094400,1848125,4655,4655,4655,4655,0
|
|
20240423,094300,1848125,4655,4655,4655,4655,35
|
|
20240423,094200,1685200,4660,4660,4660,4660,0
|
|
20240423,094100,1685200,4660,4660,4660,4660,0
|
|
20240423,094000,1685200,4660,4660,4660,4660,0
|
|
20240423,093900,1685200,4660,4655,4660,4655,2
|
|
20240423,093800,1675885,4660,4660,4660,4660,100
|
|
20240423,093700,1209885,4660,4660,4660,4660,0
|
|
20240423,093600,1209885,4660,4660,4660,4660,19
|
|
20240423,093500,1121345,4665,4665,4665,4665,0
|
|
20240423,093400,1121345,4665,4665,4665,4665,0
|
|
20240423,093300,1121345,4665,4665,4665,4665,6
|
|
20240423,093200,1093355,4665,4665,4665,4665,0
|
|
20240423,093100,1093355,4665,4665,4665,4665,0
|
|
20240423,093000,1093355,4665,4665,4665,4665,0
|
|
20240423,092900,1093355,4665,4665,4665,4665,0
|
|
20240423,092800,1093355,4665,4665,4665,4665,0
|
|
20240423,092700,1093355,4665,4665,4665,4665,0
|
|
20240423,092600,1093355,4665,4665,4665,4665,0
|
|
20240423,092500,1093355,4665,4665,4665,4665,0
|
|
20240423,092400,1093355,4665,4665,4665,4665,0
|
|
20240423,092300,1093355,4665,4665,4665,4665,1
|
|
20240423,092200,1088690,4665,4665,4665,4665,0
|
|
20240423,092100,1088690,4665,4665,4665,4665,0
|
|
20240423,092000,1088690,4665,4665,4665,4665,0
|
|
20240423,091900,1088690,4665,4665,4665,4665,0
|
|
20240423,091800,1088690,4665,4665,4665,4665,0
|
|
20240423,091700,1088690,4665,4665,4665,4665,0
|
|
20240423,091600,1088690,4665,4665,4665,4665,0
|
|
20240423,091500,1088690,4665,4665,4665,4665,1
|
|
20240423,091400,1084025,4670,4670,4670,4670,10
|
|
20240423,091300,1037325,4670,4670,4670,4670,2
|
|
20240423,091200,1027985,4665,4665,4665,4665,1
|
|
20240423,091100,1023320,4665,4665,4665,4665,0
|
|
20240423,091000,1023320,4665,4665,4665,4665,0
|
|
20240423,090900,1023320,4665,4665,4665,4665,58
|
|
20240423,090800,752750,4675,4675,4675,4675,0
|
|
20240423,090700,752750,4675,4670,4675,4670,10
|
|
20240423,090600,706005,4675,4675,4675,4675,0
|
|
20240423,090500,706005,4675,4675,4675,4675,11
|
|
20240423,090400,654580,4680,4680,4680,4680,0
|
|
20240423,090300,654580,4680,4680,4680,4680,0
|
|
20240423,090200,654580,4680,4680,4680,4680,0
|
|
20240423,090100,654580,4680,4675,4680,4675,2
|
|
20240423,090000,645225,4680,4665,4680,4665,138
|