629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192600,1224408295,4130,4130,4130,4130,511
|
|
20240405,192500,1224408295,4130,4130,4130,4130,0
|
|
20240405,192400,1224408295,4130,4130,4130,4130,0
|
|
20240405,192300,1224408295,4130,4130,4130,4130,0
|
|
20240405,192200,1224408295,4130,4130,4130,4130,0
|
|
20240405,192100,1224408295,4130,4130,4130,4130,0
|
|
20240405,192000,1224408295,4130,4130,4130,4130,0
|
|
20240405,191900,1224408295,4130,4130,4130,4130,0
|
|
20240405,191800,1224408295,4130,4130,4130,4130,0
|
|
20240405,191700,1224408295,4130,4130,4130,4130,0
|
|
20240405,191600,1224408295,4130,4130,4130,4130,0
|
|
20240405,191500,1224408295,4130,4130,4130,4130,0
|
|
20240405,191400,1224408295,4130,4130,4130,4130,0
|
|
20240405,191300,1224408295,4130,4130,4130,4130,0
|
|
20240405,191200,1224408295,4130,4130,4130,4130,0
|
|
20240405,191100,1224408295,4130,4130,4130,4130,0
|
|
20240405,191000,1224408295,4130,4130,4130,4130,0
|
|
20240405,190900,1224408295,4130,4130,4130,4130,0
|
|
20240405,190800,1224408295,4130,4130,4130,4130,0
|
|
20240405,190700,1224408295,4130,4130,4130,4130,0
|
|
20240405,190600,1224408295,4130,4130,4130,4130,0
|
|
20240405,190500,1224408295,4130,4130,4130,4130,0
|
|
20240405,190400,1224408295,4130,4130,4130,4130,0
|
|
20240405,190300,1224408295,4130,4130,4130,4130,0
|
|
20240405,190200,1224408295,4130,4130,4130,4130,0
|
|
20240405,190100,1224408295,4130,4130,4130,4130,0
|
|
20240405,190000,1224408295,4130,4130,4130,4130,0
|
|
20240405,185900,1224408295,4130,4130,4130,4130,0
|
|
20240405,185800,1224408295,4130,4130,4130,4130,0
|
|
20240405,185700,1224408295,4130,4130,4130,4130,0
|
|
20240405,185600,1224408295,4130,4130,4130,4130,511
|
|
20240405,185500,1224408295,4130,4130,4130,4130,0
|
|
20240405,185400,1224408295,4130,4130,4130,4130,0
|
|
20240405,185300,1224408295,4130,4130,4130,4130,0
|
|
20240405,185200,1224408295,4130,4130,4130,4130,0
|
|
20240405,185100,1224408295,4130,4130,4130,4130,0
|
|
20240405,185000,1224408295,4130,4130,4130,4130,0
|
|
20240405,184900,1224408295,4130,4130,4130,4130,0
|
|
20240405,184800,1224408295,4130,4130,4130,4130,0
|
|
20240405,184700,1224408295,4130,4130,4130,4130,0
|
|
20240405,184600,1224408295,4130,4130,4130,4130,0
|
|
20240405,184500,1224408295,4130,4130,4130,4130,0
|
|
20240405,184400,1224408295,4130,4130,4130,4130,0
|
|
20240405,184300,1224408295,4130,4130,4130,4130,0
|
|
20240405,184200,1224408295,4130,4130,4130,4130,0
|
|
20240405,184100,1224408295,4130,4130,4130,4130,0
|
|
20240405,184000,1224408295,4130,4130,4130,4130,0
|
|
20240405,183900,1224408295,4130,4130,4130,4130,0
|
|
20240405,183800,1224408295,4130,4130,4130,4130,0
|
|
20240405,183700,1224408295,4130,4130,4130,4130,0
|
|
20240405,183600,1224408295,4130,4130,4130,4130,0
|
|
20240405,183500,1224408295,4130,4130,4130,4130,0
|
|
20240405,183400,1224408295,4130,4130,4130,4130,0
|
|
20240405,183300,1224408295,4130,4130,4130,4130,0
|
|
20240405,183200,1224408295,4130,4130,4130,4130,0
|
|
20240405,183100,1224408295,4130,4130,4130,4130,0
|
|
20240405,183000,1224408295,4130,4130,4130,4130,0
|
|
20240405,182900,1224408295,4130,4130,4130,4130,0
|
|
20240405,182800,1224408295,4130,4130,4130,4130,0
|
|
20240405,182700,1224408295,4130,4130,4130,4130,0
|
|
20240405,182600,1224408295,4130,4130,4130,4130,511
|
|
20240405,182500,1224408295,4130,4130,4130,4130,0
|
|
20240405,182400,1224408295,4130,4130,4130,4130,0
|
|
20240405,182300,1224408295,4130,4130,4130,4130,0
|
|
20240405,182200,1224408295,4130,4130,4130,4130,0
|
|
20240405,182100,1224408295,4130,4130,4130,4130,0
|
|
20240405,182000,1224408295,4130,4130,4130,4130,0
|
|
20240405,181900,1224408295,4130,4130,4130,4130,0
|
|
20240405,181800,1224408295,4130,4130,4130,4130,0
|
|
20240405,181700,1224408295,4130,4130,4130,4130,0
|
|
20240405,181600,1224408295,4130,4130,4130,4130,0
|
|
20240405,181500,1224408295,4130,4130,4130,4130,0
|
|
20240405,181400,1224408295,4130,4130,4130,4130,0
|
|
20240405,181300,1224408295,4130,4130,4130,4130,0
|
|
20240405,181200,1224408295,4130,4130,4130,4130,0
|
|
20240405,181100,1224408295,4130,4130,4130,4130,0
|
|
20240405,181000,1224408295,4130,4130,4130,4130,0
|
|
20240405,180900,1224408295,4130,4130,4130,4130,0
|
|
20240405,180800,1224408295,4130,4130,4130,4130,0
|
|
20240405,180700,1224408295,4130,4130,4130,4130,0
|
|
20240405,180600,1224408295,4130,4130,4130,4130,0
|
|
20240405,180500,1224408295,4130,4130,4130,4130,0
|
|
20240405,180400,1224408295,4130,4130,4130,4130,0
|
|
20240405,180300,1224408295,4130,4130,4130,4130,0
|
|
20240405,180200,1224408295,4130,4130,4130,4130,0
|
|
20240405,180100,1224408295,4130,4130,4130,4130,0
|
|
20240405,180000,1224408295,4130,4130,4130,4130,0
|
|
20240405,175900,1224408295,4130,4130,4130,4130,0
|
|
20240405,175800,1224408295,4130,4130,4130,4130,0
|
|
20240405,175700,1224408295,4130,4130,4130,4130,0
|
|
20240405,175600,1224408295,4130,4130,4130,4130,511
|
|
20240405,175500,1224408295,4130,4130,4130,4130,0
|
|
20240405,175400,1224408295,4130,4130,4130,4130,0
|
|
20240405,175300,1224408295,4130,4130,4130,4130,0
|
|
20240405,175200,1224408295,4130,4130,4130,4130,0
|
|
20240405,175100,1224408295,4130,4130,4130,4130,0
|
|
20240405,175000,1224408295,4130,4130,4130,4130,0
|
|
20240405,174900,1224408295,4130,4130,4130,4130,0
|
|
20240405,174800,1224408295,4130,4130,4130,4130,0
|
|
20240405,174700,1224408295,4130,4130,4130,4130,0
|
|
20240405,174600,1224408295,4130,4130,4130,4130,0
|
|
20240405,174500,1224408295,4130,4130,4130,4130,0
|
|
20240405,174400,1224408295,4130,4130,4130,4130,0
|
|
20240405,174300,1224408295,4130,4130,4130,4130,0
|
|
20240405,174200,1224408295,4130,4130,4130,4130,0
|
|
20240405,174100,1224408295,4130,4130,4130,4130,0
|
|
20240405,174000,1224408295,4130,4130,4130,4130,0
|
|
20240405,173900,1224408295,4130,4130,4130,4130,0
|
|
20240405,173800,1224408295,4130,4130,4130,4130,0
|
|
20240405,173700,1224408295,4130,4130,4130,4130,0
|
|
20240405,173600,1224408295,4130,4130,4130,4130,0
|
|
20240405,173500,1224408295,4130,4130,4130,4130,0
|
|
20240405,173400,1224408295,4130,4130,4130,4130,0
|
|
20240405,173300,1224408295,4130,4130,4130,4130,0
|
|
20240405,173200,1224408295,4130,4130,4130,4130,0
|
|
20240405,173100,1224408295,4130,4130,4130,4130,0
|
|
20240405,173000,1224408295,4130,4130,4130,4130,0
|
|
20240405,172900,1224408295,4130,4130,4130,4130,0
|
|
20240405,172800,1224408295,4130,4130,4130,4130,0
|
|
20240405,172700,1224408295,4130,4130,4130,4130,0
|
|
20240405,172600,1224408295,4130,4130,4130,4130,511
|
|
20240405,172500,1224408295,4130,4130,4130,4130,0
|
|
20240405,172400,1224408295,4130,4130,4130,4130,0
|
|
20240405,172300,1224408295,4130,4130,4130,4130,0
|
|
20240405,172200,1224408295,4130,4130,4130,4130,0
|
|
20240405,172100,1224408295,4130,4130,4130,4130,0
|
|
20240405,172000,1224408295,4130,4130,4130,4130,0
|
|
20240405,171900,1224408295,4130,4130,4130,4130,0
|
|
20240405,171800,1224408295,4130,4130,4130,4130,0
|
|
20240405,171700,1224408295,4130,4130,4130,4130,0
|
|
20240405,171600,1224408295,4130,4130,4130,4130,0
|
|
20240405,171500,1224408295,4130,4130,4130,4130,0
|
|
20240405,171400,1224408295,4130,4130,4130,4130,0
|
|
20240405,171300,1224408295,4130,4130,4130,4130,0
|
|
20240405,171200,1224408295,4130,4130,4130,4130,0
|
|
20240405,171100,1224408295,4130,4130,4130,4130,0
|
|
20240405,171000,1224408295,4130,4130,4130,4130,0
|
|
20240405,170900,1224408295,4130,4130,4130,4130,0
|
|
20240405,170800,1224408295,4130,4130,4130,4130,0
|
|
20240405,170700,1224408295,4130,4130,4130,4130,0
|
|
20240405,170600,1224408295,4130,4130,4130,4130,0
|
|
20240405,170500,1224408295,4130,4130,4130,4130,0
|
|
20240405,170400,1224408295,4130,4130,4130,4130,0
|
|
20240405,170300,1224408295,4130,4130,4130,4130,0
|
|
20240405,170200,1224408295,4130,4130,4130,4130,0
|
|
20240405,170100,1224408295,4130,4130,4130,4130,0
|
|
20240405,170000,1224408295,4130,4130,4130,4130,0
|
|
20240405,165900,1224408295,4130,4130,4130,4130,0
|
|
20240405,165800,1224408295,4130,4130,4130,4130,0
|
|
20240405,165700,1224408295,4130,4130,4130,4130,0
|
|
20240405,165600,1224408295,4130,4130,4130,4130,511
|
|
20240405,165500,1224408295,4130,4130,4130,4130,0
|
|
20240405,165400,1224408295,4130,4130,4130,4130,0
|
|
20240405,165300,1224408295,4130,4130,4130,4130,0
|
|
20240405,165200,1224408295,4130,4130,4130,4130,0
|
|
20240405,165100,1224408295,4130,4130,4130,4130,0
|
|
20240405,165000,1224408295,4130,4130,4130,4130,0
|
|
20240405,164900,1224408295,4130,4130,4130,4130,0
|
|
20240405,164800,1224408295,4130,4130,4130,4130,0
|
|
20240405,164700,1224408295,4130,4130,4130,4130,0
|
|
20240405,164600,1224408295,4130,4130,4130,4130,0
|
|
20240405,164500,1224408295,4130,4130,4130,4130,0
|
|
20240405,164400,1224408295,4130,4130,4130,4130,0
|
|
20240405,164300,1224408295,4130,4130,4130,4130,0
|
|
20240405,164200,1224408295,4130,4130,4130,4130,0
|
|
20240405,164100,1224408295,4130,4130,4130,4130,0
|
|
20240405,164000,1224408295,4130,4130,4130,4130,0
|
|
20240405,163900,1224408295,4130,4130,4130,4130,0
|
|
20240405,163800,1224408295,4130,4130,4130,4130,0
|
|
20240405,163700,1224408295,4130,4130,4130,4130,0
|
|
20240405,163600,1224408295,4130,4130,4130,4130,0
|
|
20240405,163500,1224408295,4130,4130,4130,4130,0
|
|
20240405,163400,1224408295,4130,4130,4130,4130,0
|
|
20240405,163300,1224408295,4130,4130,4130,4130,0
|
|
20240405,163200,1224408295,4130,4130,4130,4130,0
|
|
20240405,163100,1224408295,4130,4130,4130,4130,0
|
|
20240405,163000,1224408295,4130,4130,4130,4130,0
|
|
20240405,162900,1224408295,4130,4130,4130,4130,0
|
|
20240405,162800,1224408295,4130,4130,4130,4130,0
|
|
20240405,162700,1224408295,4130,4130,4130,4130,0
|
|
20240405,162600,1224408295,4130,4130,4130,4130,511
|
|
20240405,162500,1224408295,4130,4130,4130,4130,0
|
|
20240405,162400,1224408295,4130,4130,4130,4130,0
|
|
20240405,162300,1224408295,4130,4130,4130,4130,0
|
|
20240405,162200,1224408295,4130,4130,4130,4130,0
|
|
20240405,162100,1224408295,4130,4130,4130,4130,0
|
|
20240405,162000,1224408295,4130,4130,4130,4130,0
|
|
20240405,161900,1224408295,4130,4130,4130,4130,0
|
|
20240405,161800,1224408295,4130,4130,4130,4130,0
|
|
20240405,161700,1224408295,4130,4130,4130,4130,0
|
|
20240405,161600,1224408295,4130,4130,4130,4130,0
|
|
20240405,161500,1224408295,4130,4130,4130,4130,0
|
|
20240405,161400,1224408295,4130,4130,4130,4130,0
|
|
20240405,161300,1224408295,4130,4130,4130,4130,0
|
|
20240405,161200,1224408295,4130,4130,4130,4130,0
|
|
20240405,161100,1224408295,4130,4130,4130,4130,0
|
|
20240405,161000,1224408295,4130,4130,4130,4130,0
|
|
20240405,160900,1224408295,4130,4130,4130,4130,0
|
|
20240405,160800,1224408295,4130,4130,4130,4130,0
|
|
20240405,160700,1224408295,4130,4130,4130,4130,0
|
|
20240405,160600,1224408295,4130,4130,4130,4130,0
|
|
20240405,160500,1224408295,4130,4130,4130,4130,0
|
|
20240405,160400,1224408295,4130,4130,4130,4130,0
|
|
20240405,160300,1224408295,4130,4130,4130,4130,0
|
|
20240405,160200,1224408295,4130,4130,4130,4130,0
|
|
20240405,160100,1224408295,4130,4130,4130,4130,0
|
|
20240405,160000,1224408295,4130,4130,4130,4130,0
|
|
20240405,155900,1224408295,4130,4130,4130,4130,0
|
|
20240405,155800,1224408295,4130,4130,4130,4130,0
|
|
20240405,155700,1224408295,4130,4130,4130,4130,0
|
|
20240405,155600,1224408295,4130,4130,4130,4130,511
|
|
20240405,155500,1224408295,4130,4130,4130,4130,0
|
|
20240405,155400,1224408295,4130,4130,4130,4130,0
|
|
20240405,155300,1224408295,4130,4130,4130,4130,0
|
|
20240405,155200,1224408295,4130,4130,4130,4130,0
|
|
20240405,155100,1224408295,4130,4130,4130,4130,0
|
|
20240405,155000,1224408295,4130,4130,4130,4130,0
|
|
20240405,154900,1224408295,4130,4130,4130,4130,0
|
|
20240405,154800,1224408295,4130,4130,4130,4130,0
|
|
20240405,154700,1224408295,4130,4130,4130,4130,0
|
|
20240405,154600,1224408295,4130,4130,4130,4130,0
|
|
20240405,154500,1224408295,4130,4130,4130,4130,0
|
|
20240405,154400,1224408295,4130,4130,4130,4130,0
|
|
20240405,154300,1224408295,4130,4130,4130,4130,0
|
|
20240405,154200,1224408295,4130,4130,4130,4130,0
|
|
20240405,154100,1224408295,4130,4130,4130,4130,0
|
|
20240405,154000,1224408295,4130,4130,4130,4130,0
|
|
20240405,153900,1224408295,4130,4130,4130,4130,0
|
|
20240405,153800,1224408295,4130,4130,4130,4130,0
|
|
20240405,153700,1224408295,4130,4130,4130,4130,0
|
|
20240405,153600,1224408295,4130,4130,4130,4130,0
|
|
20240405,153500,1224408295,4130,4130,4130,4130,0
|
|
20240405,153400,1224408295,4130,4130,4130,4130,0
|
|
20240405,153300,1224408295,4130,4130,4130,4130,0
|
|
20240405,153200,1224408295,4130,4130,4130,4130,0
|
|
20240405,153100,1224408295,4130,4130,4130,4130,0
|
|
20240405,153000,1224408295,4130,4130,4130,4130,511
|
|
20240405,152900,1222297865,4140,4140,4140,4140,0
|
|
20240405,152800,1222297865,4140,4140,4140,4140,0
|
|
20240405,152700,1222297865,4140,4140,4140,4140,0
|
|
20240405,152600,1222297865,4140,4140,4140,4140,0
|
|
20240405,152500,1222297865,4140,4140,4140,4140,0
|
|
20240405,152400,1222297865,4140,4140,4140,4140,0
|
|
20240405,152300,1222297865,4140,4140,4140,4140,0
|
|
20240405,152200,1222297865,4140,4140,4140,4140,0
|
|
20240405,152100,1222297865,4140,4140,4140,4140,0
|
|
20240405,152000,1222297865,4140,4140,4140,4140,0
|
|
20240405,151900,1222297865,4140,4135,4140,4115,797
|
|
20240405,151800,1219004660,4135,4135,4135,4135,44
|
|
20240405,151700,1218822720,4130,4130,4135,4115,1292
|
|
20240405,151600,1213489530,4130,4130,4130,4130,40
|
|
20240405,151500,1213324330,4130,4110,4130,4110,4603
|
|
20240405,151400,1194351500,4120,4115,4120,4115,112
|
|
20240405,151300,1193890120,4120,4115,4120,4115,4526
|
|
20240405,151200,1175265625,4115,4115,4115,4115,0
|
|
20240405,151100,1175265625,4115,4115,4115,4115,3
|
|
20240405,151000,1175253280,4115,4115,4115,4115,0
|
|
20240405,150900,1175253280,4115,4095,4115,4095,3991
|
|
20240405,150800,1158896270,4095,4095,4095,4095,659
|
|
20240405,150700,1156197665,4100,4100,4100,4100,1875
|
|
20240405,150600,1148510165,4110,4110,4110,4110,1
|
|
20240405,150500,1148506055,4110,4110,4110,4110,2010
|
|
20240405,150400,1140244955,4105,4105,4105,4105,800
|
|
20240405,150300,1136960955,4110,4100,4110,4100,1355
|
|
20240405,150200,1131402945,4100,4100,4100,4100,1000
|
|
20240405,150100,1127302945,4095,4090,4100,4090,3363
|
|
20240405,150000,1113531365,4090,4090,4090,4090,1000
|
|
20240405,145900,1109441365,4085,4085,4085,4085,0
|
|
20240405,145800,1109441365,4085,4085,4085,4085,0
|
|
20240405,145700,1109441365,4085,4085,4085,4085,0
|
|
20240405,145600,1109441365,4085,4090,4090,4085,203
|
|
20240405,145500,1108611580,4090,4085,4090,4085,745
|
|
20240405,145400,1105564630,4085,4085,4085,4085,35
|
|
20240405,145300,1105421655,4085,4090,4090,4085,1544
|
|
20240405,145200,1099113195,4095,4095,4095,4095,6
|
|
20240405,145100,1099088625,4085,4090,4090,4085,777
|
|
20240405,145000,1095913580,4085,4085,4085,4085,0
|
|
20240405,144900,1095913580,4085,4085,4085,4085,855
|
|
20240405,144800,1092420905,4085,4090,4095,4085,500
|
|
20240405,144700,1090374910,4090,4090,4090,4090,7
|
|
20240405,144600,1090346280,4090,4090,4090,4090,0
|
|
20240405,144500,1090346280,4090,4090,4090,4090,2
|
|
20240405,144400,1090338100,4090,4090,4090,4090,0
|
|
20240405,144300,1090338100,4090,4090,4090,4090,245
|
|
20240405,144200,1089336050,4090,4090,4090,4090,10
|
|
20240405,144100,1089295150,4090,4090,4090,4090,0
|
|
20240405,144000,1089295150,4090,4090,4090,4090,8
|
|
20240405,143900,1089262430,4095,4095,4095,4095,0
|
|
20240405,143800,1089262430,4095,4095,4095,4095,0
|
|
20240405,143700,1089262430,4095,4095,4095,4095,0
|
|
20240405,143600,1089262430,4095,4095,4095,4095,0
|
|
20240405,143500,1089262430,4095,4095,4095,4095,3
|
|
20240405,143400,1089250145,4095,4095,4095,4095,0
|
|
20240405,143300,1089250145,4095,4080,4095,4080,120
|
|
20240405,143200,1088760530,4070,4070,4070,4070,0
|
|
20240405,143100,1088760530,4070,4070,4070,4070,0
|
|
20240405,143000,1088760530,4070,4070,4070,4070,0
|
|
20240405,142900,1088760530,4070,4070,4070,4070,0
|
|
20240405,142800,1088760530,4070,4070,4070,4070,0
|
|
20240405,142700,1088760530,4070,4080,4080,4070,5170
|
|
20240405,142600,1067690130,4080,4100,4100,4080,2802
|
|
20240405,142500,1056257930,4100,4100,4100,4100,1
|
|
20240405,142400,1056253830,4080,4080,4080,4080,0
|
|
20240405,142300,1056253830,4080,4090,4090,4080,3400
|
|
20240405,142200,1042366890,4100,4090,4100,4090,4001
|
|
20240405,142100,1026002790,4095,4095,4095,4095,200
|
|
20240405,142000,1025183790,4095,4095,4095,4095,0
|
|
20240405,141900,1025183790,4095,4100,4100,4095,2643
|
|
20240405,141800,1014360600,4105,4105,4105,4105,491
|
|
20240405,141700,1012345045,4105,4105,4105,4105,0
|
|
20240405,141600,1012345045,4105,4105,4105,4105,0
|
|
20240405,141500,1012345045,4105,4105,4105,4105,0
|
|
20240405,141400,1012345045,4105,4105,4105,4105,0
|
|
20240405,141300,1012345045,4105,4105,4105,4105,0
|
|
20240405,141200,1012345045,4105,4105,4105,4105,0
|
|
20240405,141100,1012345045,4105,4105,4105,4105,30
|
|
20240405,141000,1012221895,4105,4105,4105,4105,685
|
|
20240405,140900,1009409970,4105,4105,4105,4105,0
|
|
20240405,140800,1009409970,4105,4105,4105,4105,0
|
|
20240405,140700,1009409970,4105,4105,4105,4105,0
|
|
20240405,140600,1009409970,4105,4105,4105,4095,1245
|
|
20240405,140500,1004301245,4100,4100,4100,4100,0
|
|
20240405,140400,1004301245,4100,4100,4100,4100,0
|
|
20240405,140300,1004301245,4100,4100,4100,4100,0
|
|
20240405,140200,1004301245,4100,4100,4100,4100,0
|
|
20240405,140100,1004301245,4100,4100,4100,4100,128
|
|
20240405,140000,1003776445,4100,4100,4100,4100,627
|
|
20240405,135900,1001205745,4110,4110,4110,4110,51
|
|
20240405,135800,1000996135,4110,4110,4110,4110,0
|
|
20240405,135700,1000996135,4110,4100,4110,4100,61
|
|
20240405,135600,1000745535,4100,4100,4100,4100,1
|
|
20240405,135500,1000741435,4100,4100,4100,4100,0
|
|
20240405,135400,1000741435,4100,4100,4100,4100,4
|
|
20240405,135300,1000725035,4100,4100,4100,4100,2
|
|
20240405,135200,1000716835,4090,4090,4090,4090,249
|
|
20240405,135100,999698425,4090,4090,4090,4090,0
|
|
20240405,135000,999698425,4090,4090,4090,4090,122
|
|
20240405,134900,999199445,4090,4090,4090,4090,0
|
|
20240405,134800,999199445,4090,4090,4090,4090,0
|
|
20240405,134700,999199445,4090,4090,4090,4090,364
|
|
20240405,134600,997710685,4075,4090,4090,4075,10000
|
|
20240405,134500,956947110,4090,4090,4090,4090,0
|
|
20240405,134400,956947110,4090,4090,4090,4090,753
|
|
20240405,134300,953867340,4090,4115,4115,4075,37318
|
|
20240405,134200,801279050,4115,4115,4115,4115,0
|
|
20240405,134100,801279050,4115,4115,4115,4115,0
|
|
20240405,134000,801279050,4115,4115,4115,4115,0
|
|
20240405,133900,801279050,4115,4115,4115,4115,2
|
|
20240405,133800,801270820,4115,4115,4115,4115,0
|
|
20240405,133700,801270820,4115,4115,4115,4115,128
|
|
20240405,133600,800744100,4100,4100,4100,4100,0
|
|
20240405,133500,800744100,4100,4100,4100,4100,0
|
|
20240405,133400,800744100,4100,4105,4105,4100,5675
|
|
20240405,133300,777468725,4100,4100,4100,4100,0
|
|
20240405,133200,777468725,4100,4100,4100,4100,0
|
|
20240405,133100,777468725,4100,4100,4100,4100,0
|
|
20240405,133000,777468725,4100,4100,4100,4100,14
|
|
20240405,132900,777411325,4100,4100,4100,4100,0
|
|
20240405,132800,777411325,4100,4105,4105,4100,3315
|
|
20240405,132700,763819815,4100,4110,4110,4100,6000
|
|
20240405,132600,739202410,4120,4120,4120,4120,12
|
|
20240405,132500,739152970,4120,4120,4120,4120,310
|
|
20240405,132400,737875770,4120,4120,4120,4120,0
|
|
20240405,132300,737875770,4120,4120,4120,4120,0
|
|
20240405,132200,737875770,4120,4120,4120,4120,63
|
|
20240405,132100,737616210,4120,4120,4120,4120,100
|
|
20240405,132000,737204210,4120,4120,4120,4120,0
|
|
20240405,131900,737204210,4120,4120,4120,4120,0
|
|
20240405,131800,737204210,4120,4120,4120,4120,1
|
|
20240405,131700,737200090,4115,4115,4115,4115,0
|
|
20240405,131600,737200090,4115,4115,4115,4115,149
|
|
20240405,131500,736586955,4105,4105,4105,4105,0
|
|
20240405,131400,736586955,4105,4105,4105,4105,0
|
|
20240405,131300,736586955,4105,4105,4105,4105,0
|
|
20240405,131200,736586955,4105,4105,4105,4105,0
|
|
20240405,131100,736586955,4105,4110,4110,4105,6000
|
|
20240405,131000,711945270,4110,4120,4120,4110,943
|
|
20240405,130900,708067365,4120,4120,4120,4120,0
|
|
20240405,130800,708067365,4120,4120,4120,4120,0
|
|
20240405,130700,708067365,4120,4120,4120,4120,0
|
|
20240405,130600,708067365,4120,4120,4120,4120,0
|
|
20240405,130500,708067365,4120,4120,4120,4120,0
|
|
20240405,130400,708067365,4120,4120,4120,4120,0
|
|
20240405,130300,708067365,4120,4120,4120,4120,0
|
|
20240405,130200,708067365,4120,4110,4120,4110,1992
|
|
20240405,130100,699860775,4110,4120,4120,4105,265
|
|
20240405,130000,698772300,4100,4100,4100,4100,5
|
|
20240405,125900,698751800,4100,4115,4115,4100,6010
|
|
20240405,125800,674096025,4115,4115,4115,4115,0
|
|
20240405,125700,674096025,4115,4115,4115,4115,502
|
|
20240405,125600,672030295,4120,4120,4120,4120,0
|
|
20240405,125500,672030295,4120,4120,4120,4120,869
|
|
20240405,125400,668450015,4120,4120,4120,4120,0
|
|
20240405,125300,668450015,4120,4120,4120,4120,0
|
|
20240405,125200,668450015,4120,4120,4120,4120,100
|
|
20240405,125100,668038015,4155,4155,4155,4155,50
|
|
20240405,125000,667830265,4160,4130,4160,4130,3623
|
|
20240405,124900,652837855,4105,4105,4105,4105,0
|
|
20240405,124800,652837855,4105,4105,4105,4105,0
|
|
20240405,124700,652837855,4105,4105,4105,4105,0
|
|
20240405,124600,652837855,4105,4105,4105,4105,0
|
|
20240405,124500,652837855,4105,4105,4105,4105,0
|
|
20240405,124400,652837855,4105,4105,4105,4105,0
|
|
20240405,124300,652837855,4105,4105,4105,4105,0
|
|
20240405,124200,652837855,4105,4110,4110,4105,5000
|
|
20240405,124100,632309220,4130,4130,4130,4130,1
|
|
20240405,124000,632305090,4115,4115,4115,4115,171
|
|
20240405,123900,631601425,4130,4130,4130,4130,1
|
|
20240405,123800,631597295,4115,4115,4115,4115,0
|
|
20240405,123700,631597295,4115,4130,4130,4115,242
|
|
20240405,123600,630601435,4115,4120,4120,4115,81
|
|
20240405,123500,630267760,4120,4120,4120,4120,0
|
|
20240405,123400,630267760,4120,4120,4120,4120,758
|
|
20240405,123300,627144800,4120,4120,4120,4120,0
|
|
20240405,123200,627144800,4120,4120,4120,4120,21
|
|
20240405,123100,627058280,4100,4100,4100,4100,0
|
|
20240405,123000,627058280,4100,4100,4100,4100,0
|
|
20240405,122900,627058280,4100,4100,4100,4100,0
|
|
20240405,122800,627058280,4100,4100,4100,4100,74
|
|
20240405,122700,626754880,4100,4105,4105,4100,1533
|
|
20240405,122600,620469570,4120,4120,4120,4120,0
|
|
20240405,122500,620469570,4120,4110,4120,4100,6024
|
|
20240405,122400,595746145,4110,4110,4110,4110,0
|
|
20240405,122300,595746145,4110,4110,4110,4110,0
|
|
20240405,122200,595746145,4110,4120,4120,4110,5000
|
|
20240405,122100,575187620,4120,4120,4120,4120,0
|
|
20240405,122000,575187620,4120,4125,4125,4120,515
|
|
20240405,121900,573064025,4145,4145,4145,4145,0
|
|
20240405,121800,573064025,4145,4120,4145,4120,627
|
|
20240405,121700,570480435,4120,4120,4120,4120,0
|
|
20240405,121600,570480435,4120,4120,4120,4120,0
|
|
20240405,121500,570480435,4120,4120,4120,4120,0
|
|
20240405,121400,570480435,4120,4120,4120,4120,100
|
|
20240405,121300,570068435,4120,4120,4120,4120,0
|
|
20240405,121200,570068435,4120,4120,4120,4120,200
|
|
20240405,121100,569244435,4120,4120,4120,4120,0
|
|
20240405,121000,569244435,4120,4120,4120,4120,372
|
|
20240405,120900,567711795,4115,4115,4115,4115,0
|
|
20240405,120800,567711795,4115,4115,4115,4115,0
|
|
20240405,120700,567711795,4115,4115,4115,4115,354
|
|
20240405,120600,566255085,4115,4115,4115,4115,0
|
|
20240405,120500,566255085,4115,4115,4115,4115,0
|
|
20240405,120400,566255085,4115,4115,4115,4115,0
|
|
20240405,120300,566255085,4115,4115,4115,4115,0
|
|
20240405,120200,566255085,4115,4115,4115,4115,1
|
|
20240405,120100,566250970,4105,4105,4105,4105,0
|
|
20240405,120000,566250970,4105,4120,4120,4105,2643
|
|
20240405,115900,555392525,4120,4120,4120,4120,4
|
|
20240405,115800,555376045,4120,4120,4120,4120,2200
|
|
20240405,115700,546312045,4110,4110,4110,4110,0
|
|
20240405,115600,546312045,4110,4110,4110,4110,0
|
|
20240405,115500,546312045,4110,4110,4110,4110,1
|
|
20240405,115400,546307935,4110,4110,4110,4110,1091
|
|
20240405,115300,541823925,4115,4115,4115,4115,0
|
|
20240405,115200,541823925,4115,4115,4115,4115,2000
|
|
20240405,115100,533593925,4115,4115,4115,4115,0
|
|
20240405,115000,533593925,4115,4115,4115,4110,5983
|
|
20240405,114900,508998880,4115,4120,4120,4115,1666
|
|
20240405,114800,502140045,4120,4120,4120,4120,110
|
|
20240405,114700,501686845,4120,4120,4120,4115,1178
|
|
20240405,114600,496838480,4120,4120,4120,4115,14762
|
|
20240405,114500,436065230,4120,4130,4130,4120,3000
|
|
20240405,114400,423683310,4130,4130,4130,4130,600
|
|
20240405,114300,421205310,4140,4140,4140,4140,2
|
|
20240405,114200,421197030,4140,4140,4140,4140,100
|
|
20240405,114100,420783030,4140,4140,4140,4140,0
|
|
20240405,114000,420783030,4140,4140,4140,4140,0
|
|
20240405,113900,420783030,4140,4140,4140,4140,120
|
|
20240405,113800,420286230,4140,4140,4140,4140,0
|
|
20240405,113700,420286230,4140,4140,4140,4140,0
|
|
20240405,113600,420286230,4140,4140,4140,4140,0
|
|
20240405,113500,420286230,4140,4140,4140,4140,4
|
|
20240405,113400,420269670,4140,4140,4140,4140,100
|
|
20240405,113300,419855670,4130,4130,4130,4130,0
|
|
20240405,113200,419855670,4130,4130,4130,4130,0
|
|
20240405,113100,419855670,4130,4130,4130,4130,5
|
|
20240405,113000,419835020,4140,4140,4140,4140,1
|
|
20240405,112900,419830880,4130,4130,4130,4130,18
|
|
20240405,112800,419756540,4130,4130,4130,4130,0
|
|
20240405,112700,419756540,4130,4130,4130,4130,0
|
|
20240405,112600,419756540,4130,4130,4130,4130,0
|
|
20240405,112500,419756540,4130,4130,4130,4130,0
|
|
20240405,112400,419756540,4130,4130,4130,4130,1
|
|
20240405,112300,419752410,4125,4125,4125,4125,0
|
|
20240405,112200,419752410,4125,4130,4130,4125,3000
|
|
20240405,112100,407376020,4130,4130,4130,4130,0
|
|
20240405,112000,407376020,4130,4130,4130,4130,0
|
|
20240405,111900,407376020,4130,4130,4130,4130,13
|
|
20240405,111800,407322330,4140,4140,4140,4140,50
|
|
20240405,111700,407115330,4145,4145,4145,4145,0
|
|
20240405,111600,407115330,4145,4145,4145,4145,3
|
|
20240405,111500,407102895,4120,4120,4120,4120,0
|
|
20240405,111400,407102895,4120,4120,4120,4120,0
|
|
20240405,111300,407102895,4120,4125,4125,4120,3000
|
|
20240405,111200,394742720,4125,4125,4125,4125,1
|
|
20240405,111100,394738595,4125,4125,4125,4125,0
|
|
20240405,111000,394738595,4125,4130,4130,4125,3000
|
|
20240405,110900,382355460,4125,4125,4125,4125,0
|
|
20240405,110800,382355460,4125,4125,4125,4125,0
|
|
20240405,110700,382355460,4125,4135,4135,4125,3000
|
|
20240405,110600,369973905,4145,4145,4145,4145,201
|
|
20240405,110500,369140760,4130,4130,4130,4130,0
|
|
20240405,110400,369140760,4130,4130,4130,4130,0
|
|
20240405,110300,369140760,4130,4130,4130,4130,0
|
|
20240405,110200,369140760,4130,4130,4130,4130,0
|
|
20240405,110100,369140760,4130,4130,4130,4130,0
|
|
20240405,110000,369140760,4130,4130,4130,4130,100
|
|
20240405,105900,368727760,4130,4130,4130,4130,200
|
|
20240405,105800,367901760,4130,4130,4130,4130,0
|
|
20240405,105700,367901760,4130,4130,4130,4130,208
|
|
20240405,105600,367042720,4130,4130,4130,4130,2992
|
|
20240405,105500,354685760,4135,4135,4135,4135,0
|
|
20240405,105400,354685760,4135,4135,4135,4135,0
|
|
20240405,105300,354685760,4135,4135,4135,4135,68
|
|
20240405,105200,354404580,4135,4135,4135,4135,1067
|
|
20240405,105100,349992535,4150,4150,4150,4150,1
|
|
20240405,105000,349988385,4135,4140,4140,4135,1140
|
|
20240405,104900,345274360,4150,4150,4150,4150,0
|
|
20240405,104800,345274360,4150,4150,4150,4150,0
|
|
20240405,104700,345274360,4150,4150,4150,4150,0
|
|
20240405,104600,345274360,4150,4150,4150,4150,1818
|
|
20240405,104500,337729660,4150,4150,4150,4150,1582
|
|
20240405,104400,331164360,4140,4140,4140,4140,0
|
|
20240405,104300,331164360,4140,4140,4140,4140,500
|
|
20240405,104200,329094360,4140,4135,4140,4130,597
|
|
20240405,104100,326625310,4130,4140,4140,4130,1221
|
|
20240405,104000,321577345,4135,4135,4135,4135,0
|
|
20240405,103900,321577345,4135,4140,4140,4135,963
|
|
20240405,103800,317595330,4140,4140,4140,4140,0
|
|
20240405,103700,317595330,4140,4140,4140,4140,310
|
|
20240405,103600,316311930,4140,4140,4140,4140,0
|
|
20240405,103500,316311930,4140,4140,4140,4140,1546
|
|
20240405,103400,309911490,4140,4140,4140,4140,386
|
|
20240405,103300,308313450,4140,4135,4140,4135,559
|
|
20240405,103200,306000290,4135,4140,4140,4135,2843
|
|
20240405,103100,294244170,4140,4150,4150,4140,1296
|
|
20240405,103000,288878655,4140,4140,4140,4140,0
|
|
20240405,102900,288878655,4140,4140,4140,4140,217
|
|
20240405,102800,287980275,4140,4155,4155,4140,2785
|
|
20240405,102700,276442830,4150,4150,4150,4150,241
|
|
20240405,102600,275442680,4155,4165,4170,4155,723
|
|
20240405,102500,272434985,4170,4170,4170,4170,240
|
|
20240405,102400,271434185,4165,4165,4165,4165,500
|
|
20240405,102300,269351685,4165,4165,4165,4165,0
|
|
20240405,102200,269351685,4165,4165,4165,4165,2
|
|
20240405,102100,269343355,4170,4170,4170,4170,0
|
|
20240405,102000,269343355,4170,4150,4170,4150,5138
|
|
20240405,101900,247979360,4145,4155,4155,4145,3
|
|
20240405,101800,247966910,4155,4155,4155,4155,65
|
|
20240405,101700,247696835,4160,4145,4160,4145,2371
|
|
20240405,101600,237844020,4150,4150,4150,4150,101
|
|
20240405,101500,237424870,4155,4155,4155,4155,1
|
|
20240405,101400,237420715,4160,4160,4160,4160,0
|
|
20240405,101300,237420715,4160,4160,4160,4160,1
|
|
20240405,101200,237416555,4170,4160,4170,4160,601
|
|
20240405,101100,234916385,4165,4165,4165,4165,950
|
|
20240405,101000,230959635,4155,4155,4155,4155,0
|
|
20240405,100900,230959635,4155,4155,4155,4155,0
|
|
20240405,100800,230959635,4155,4150,4155,4150,667
|
|
20240405,100700,228190750,4140,4140,4140,4140,4000
|
|
20240405,100600,211630750,4155,4155,4155,4155,1
|
|
20240405,100500,211626595,4145,4155,4155,4145,1466
|
|
20240405,100400,205550015,4150,4155,4155,4150,664
|
|
20240405,100300,202794410,4160,4160,4160,4160,0
|
|
20240405,100200,202794410,4160,4160,4165,4160,25
|
|
20240405,100100,202690405,4160,4165,4165,4160,26
|
|
20240405,100000,202582135,4165,4150,4165,4150,1001
|
|
20240405,095900,198427970,4165,4165,4165,4165,0
|
|
20240405,095800,198427970,4165,4160,4165,4160,995
|
|
20240405,095700,194284505,4160,4160,4160,4160,13
|
|
20240405,095600,194230425,4145,4145,4145,4145,0
|
|
20240405,095500,194230425,4145,4145,4145,4145,0
|
|
20240405,095400,194230425,4145,4145,4145,4145,0
|
|
20240405,095300,194230425,4145,4145,4145,4145,100
|
|
20240405,095200,193815925,4145,4145,4145,4145,0
|
|
20240405,095100,193815925,4145,4150,4150,4145,1121
|
|
20240405,095000,189166880,4150,4155,4155,4150,1300
|
|
20240405,094900,183771655,4165,4165,4165,4165,1
|
|
20240405,094800,183767490,4155,4155,4155,4155,50
|
|
20240405,094700,183559740,4155,4155,4155,4155,128
|
|
20240405,094600,183027900,4160,4160,4160,4160,1
|
|
20240405,094500,183023740,4155,4155,4155,4155,0
|
|
20240405,094400,183023740,4155,4155,4155,4155,0
|
|
20240405,094300,183023740,4155,4155,4155,4155,0
|
|
20240405,094200,183023740,4155,4155,4155,4155,100
|
|
20240405,094100,182608240,4155,4155,4155,4155,476
|
|
20240405,094000,180630460,4155,4155,4155,4155,524
|
|
20240405,093900,178453240,4150,4150,4150,4150,0
|
|
20240405,093800,178453240,4150,4150,4150,4150,1500
|
|
20240405,093700,172228240,4155,4155,4155,4155,977
|
|
20240405,093600,168168805,4160,4160,4160,4160,1
|
|
20240405,093500,168164645,4165,4165,4165,4165,0
|
|
20240405,093400,168164645,4165,4165,4165,4165,100
|
|
20240405,093300,167748145,4150,4150,4150,4150,1625
|
|
20240405,093200,161004395,4160,4160,4160,4160,90
|
|
20240405,093100,160629995,4160,4160,4160,4160,3
|
|
20240405,093000,160617515,4160,4160,4160,4160,0
|
|
20240405,092900,160617515,4160,4160,4160,4160,2000
|
|
20240405,092800,152297515,4165,4150,4165,4150,3152
|
|
20240405,092700,139193670,4140,4140,4140,4140,11
|
|
20240405,092600,139148130,4140,4140,4140,4140,1
|
|
20240405,092500,139143990,4150,4150,4150,4145,106
|
|
20240405,092400,138704345,4150,4135,4150,4135,5562
|
|
20240405,092300,115665450,4115,4115,4115,4115,0
|
|
20240405,092200,115665450,4115,4115,4115,4115,0
|
|
20240405,092100,115665450,4115,4115,4125,4115,800
|
|
20240405,092000,112371400,4115,4115,4115,4115,500
|
|
20240405,091900,110313900,4115,4115,4115,4115,0
|
|
20240405,091800,110313900,4115,4115,4115,4115,1159
|
|
20240405,091700,105544615,4115,4115,4115,4115,0
|
|
20240405,091600,105544615,4115,4120,4120,4110,3173
|
|
20240405,091500,92487440,4115,4115,4115,4115,497
|
|
20240405,091400,90442285,4115,4150,4150,4115,1320
|
|
20240405,091300,85001290,4150,4125,4150,4115,2024
|
|
20240405,091200,76656915,4120,4120,4120,4120,0
|
|
20240405,091100,76656915,4120,4120,4120,4120,10
|
|
20240405,091000,76615715,4120,4125,4125,4120,2503
|
|
20240405,090900,66299690,4145,4135,4145,4125,2054
|
|
20240405,090800,57812910,4135,4150,4150,4135,1880
|
|
20240405,090700,50029415,4150,4155,4155,4150,1526
|
|
20240405,090600,43696445,4160,4165,4165,4160,653
|
|
20240405,090500,40977345,4170,4170,4170,4170,797
|
|
20240405,090400,37653855,4185,4195,4195,4185,139
|
|
20240405,090300,37071230,4190,4180,4190,4180,3299
|
|
20240405,090200,23259435,4180,4145,4180,4145,2024
|
|
20240405,090100,14804965,4140,4140,4140,4140,10
|
|
20240405,090000,14763565,4130,4130,4135,4130,3574
|