590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184700,16875150,4250,4250,4250,4250,661
|
|
20240416,184600,16875150,4250,4250,4250,4250,0
|
|
20240416,184500,16875150,4250,4250,4250,4250,0
|
|
20240416,184400,16875150,4250,4250,4250,4250,0
|
|
20240416,184300,16875150,4250,4250,4250,4250,0
|
|
20240416,184200,16875150,4250,4250,4250,4250,0
|
|
20240416,184100,16875150,4250,4250,4250,4250,0
|
|
20240416,184000,16875150,4250,4250,4250,4250,0
|
|
20240416,183900,16875150,4250,4250,4250,4250,0
|
|
20240416,183800,16875150,4250,4250,4250,4250,0
|
|
20240416,183700,16875150,4250,4250,4250,4250,0
|
|
20240416,183600,16875150,4250,4250,4250,4250,0
|
|
20240416,183500,16875150,4250,4250,4250,4250,0
|
|
20240416,183400,16875150,4250,4250,4250,4250,0
|
|
20240416,183300,16875150,4250,4250,4250,4250,0
|
|
20240416,183200,16875150,4250,4250,4250,4250,0
|
|
20240416,183100,16875150,4250,4250,4250,4250,0
|
|
20240416,183000,16875150,4250,4250,4250,4250,0
|
|
20240416,182900,16875150,4250,4250,4250,4250,0
|
|
20240416,182800,16875150,4250,4250,4250,4250,0
|
|
20240416,182700,16875150,4250,4250,4250,4250,0
|
|
20240416,182600,16875150,4250,4250,4250,4250,0
|
|
20240416,182500,16875150,4250,4250,4250,4250,0
|
|
20240416,182400,16875150,4250,4250,4250,4250,0
|
|
20240416,182300,16875150,4250,4250,4250,4250,0
|
|
20240416,182200,16875150,4250,4250,4250,4250,0
|
|
20240416,182100,16875150,4250,4250,4250,4250,0
|
|
20240416,182000,16875150,4250,4250,4250,4250,0
|
|
20240416,181900,16875150,4250,4250,4250,4250,0
|
|
20240416,181800,16875150,4250,4250,4250,4250,0
|
|
20240416,181700,16875150,4250,4250,4250,4250,661
|
|
20240416,181600,16875150,4250,4250,4250,4250,0
|
|
20240416,181500,16875150,4250,4250,4250,4250,0
|
|
20240416,181400,16875150,4250,4250,4250,4250,0
|
|
20240416,181300,16875150,4250,4250,4250,4250,0
|
|
20240416,181200,16875150,4250,4250,4250,4250,0
|
|
20240416,181100,16875150,4250,4250,4250,4250,0
|
|
20240416,181000,16875150,4250,4250,4250,4250,0
|
|
20240416,180900,16875150,4250,4250,4250,4250,0
|
|
20240416,180800,16875150,4250,4250,4250,4250,0
|
|
20240416,180700,16875150,4250,4250,4250,4250,0
|
|
20240416,180600,16875150,4250,4250,4250,4250,0
|
|
20240416,180500,16875150,4250,4250,4250,4250,0
|
|
20240416,180400,16875150,4250,4250,4250,4250,0
|
|
20240416,180300,16875150,4250,4250,4250,4250,0
|
|
20240416,180200,16875150,4250,4250,4250,4250,0
|
|
20240416,180100,16875150,4250,4250,4250,4250,0
|
|
20240416,180000,16875150,4250,4250,4250,4250,0
|
|
20240416,175900,16875150,4250,4250,4250,4250,0
|
|
20240416,175800,16875150,4250,4250,4250,4250,0
|
|
20240416,175700,16875150,4250,4250,4250,4250,0
|
|
20240416,175600,16875150,4250,4250,4250,4250,0
|
|
20240416,175500,16875150,4250,4250,4250,4250,0
|
|
20240416,175400,16875150,4250,4250,4250,4250,0
|
|
20240416,175300,16875150,4250,4250,4250,4250,0
|
|
20240416,175200,16875150,4250,4250,4250,4250,0
|
|
20240416,175100,16875150,4250,4250,4250,4250,0
|
|
20240416,175000,16875150,4250,4250,4250,4250,0
|
|
20240416,174900,16875150,4250,4250,4250,4250,0
|
|
20240416,174800,16875150,4250,4250,4250,4250,0
|
|
20240416,174700,16875150,4250,4250,4250,4250,661
|
|
20240416,174600,16875150,4250,4250,4250,4250,0
|
|
20240416,174500,16875150,4250,4250,4250,4250,0
|
|
20240416,174400,16875150,4250,4250,4250,4250,0
|
|
20240416,174300,16875150,4250,4250,4250,4250,0
|
|
20240416,174200,16875150,4250,4250,4250,4250,0
|
|
20240416,174100,16875150,4250,4250,4250,4250,0
|
|
20240416,174000,16875150,4250,4250,4250,4250,0
|
|
20240416,173900,16875150,4250,4250,4250,4250,0
|
|
20240416,173800,16875150,4250,4250,4250,4250,0
|
|
20240416,173700,16875150,4250,4250,4250,4250,0
|
|
20240416,173600,16875150,4250,4250,4250,4250,0
|
|
20240416,173500,16875150,4250,4250,4250,4250,0
|
|
20240416,173400,16875150,4250,4250,4250,4250,0
|
|
20240416,173300,16875150,4250,4250,4250,4250,0
|
|
20240416,173200,16875150,4250,4250,4250,4250,0
|
|
20240416,173100,16875150,4250,4250,4250,4250,0
|
|
20240416,173000,16875150,4250,4250,4250,4250,0
|
|
20240416,172900,16875150,4250,4250,4250,4250,0
|
|
20240416,172800,16875150,4250,4250,4250,4250,0
|
|
20240416,172700,16875150,4250,4250,4250,4250,0
|
|
20240416,172600,16875150,4250,4250,4250,4250,0
|
|
20240416,172500,16875150,4250,4250,4250,4250,0
|
|
20240416,172400,16875150,4250,4250,4250,4250,0
|
|
20240416,172300,16875150,4250,4250,4250,4250,0
|
|
20240416,172200,16875150,4250,4250,4250,4250,0
|
|
20240416,172100,16875150,4250,4250,4250,4250,0
|
|
20240416,172000,16875150,4250,4250,4250,4250,0
|
|
20240416,171900,16875150,4250,4250,4250,4250,0
|
|
20240416,171800,16875150,4250,4250,4250,4250,0
|
|
20240416,171700,16875150,4250,4250,4250,4250,661
|
|
20240416,171600,16875150,4250,4250,4250,4250,0
|
|
20240416,171500,16875150,4250,4250,4250,4250,0
|
|
20240416,171400,16875150,4250,4250,4250,4250,0
|
|
20240416,171300,16875150,4250,4250,4250,4250,0
|
|
20240416,171200,16875150,4250,4250,4250,4250,0
|
|
20240416,171100,16875150,4250,4250,4250,4250,0
|
|
20240416,171000,16875150,4250,4250,4250,4250,0
|
|
20240416,170900,16875150,4250,4250,4250,4250,0
|
|
20240416,170800,16875150,4250,4250,4250,4250,0
|
|
20240416,170700,16875150,4250,4250,4250,4250,0
|
|
20240416,170600,16875150,4250,4250,4250,4250,0
|
|
20240416,170500,16875150,4250,4250,4250,4250,0
|
|
20240416,170400,16875150,4250,4250,4250,4250,0
|
|
20240416,170300,16875150,4250,4250,4250,4250,0
|
|
20240416,170200,16875150,4250,4250,4250,4250,0
|
|
20240416,170100,16875150,4250,4250,4250,4250,0
|
|
20240416,170000,16875150,4250,4250,4250,4250,0
|
|
20240416,165900,16875150,4250,4250,4250,4250,0
|
|
20240416,165800,16875150,4250,4250,4250,4250,0
|
|
20240416,165700,16875150,4250,4250,4250,4250,0
|
|
20240416,165600,16875150,4250,4250,4250,4250,0
|
|
20240416,165500,16875150,4250,4250,4250,4250,0
|
|
20240416,165400,16875150,4250,4250,4250,4250,0
|
|
20240416,165300,16875150,4250,4250,4250,4250,0
|
|
20240416,165200,16875150,4250,4250,4250,4250,0
|
|
20240416,165100,16875150,4250,4250,4250,4250,0
|
|
20240416,165000,16875150,4250,4250,4250,4250,0
|
|
20240416,164900,16875150,4250,4250,4250,4250,0
|
|
20240416,164800,16875150,4250,4250,4250,4250,0
|
|
20240416,164700,16875150,4250,4250,4250,4250,661
|
|
20240416,164600,16875150,4250,4250,4250,4250,0
|
|
20240416,164500,16875150,4250,4250,4250,4250,0
|
|
20240416,164400,16875150,4250,4250,4250,4250,0
|
|
20240416,164300,16875150,4250,4250,4250,4250,0
|
|
20240416,164200,16875150,4250,4250,4250,4250,0
|
|
20240416,164100,16875150,4250,4250,4250,4250,0
|
|
20240416,164000,16875150,4250,4250,4250,4250,0
|
|
20240416,163900,16875150,4250,4250,4250,4250,0
|
|
20240416,163800,16875150,4250,4250,4250,4250,0
|
|
20240416,163700,16875150,4250,4250,4250,4250,0
|
|
20240416,163600,16875150,4250,4250,4250,4250,0
|
|
20240416,163500,16875150,4250,4250,4250,4250,0
|
|
20240416,163400,16875150,4250,4250,4250,4250,0
|
|
20240416,163300,16875150,4250,4250,4250,4250,0
|
|
20240416,163200,16875150,4250,4250,4250,4250,0
|
|
20240416,163100,16875150,4250,4250,4250,4250,0
|
|
20240416,163000,16875150,4250,4250,4250,4250,0
|
|
20240416,162900,16875150,4250,4250,4250,4250,0
|
|
20240416,162800,16875150,4250,4250,4250,4250,0
|
|
20240416,162700,16875150,4250,4250,4250,4250,0
|
|
20240416,162600,16875150,4250,4250,4250,4250,0
|
|
20240416,162500,16875150,4250,4250,4250,4250,0
|
|
20240416,162400,16875150,4250,4250,4250,4250,0
|
|
20240416,162300,16875150,4250,4250,4250,4250,0
|
|
20240416,162200,16875150,4250,4250,4250,4250,0
|
|
20240416,162100,16875150,4250,4250,4250,4250,0
|
|
20240416,162000,16875150,4250,4250,4250,4250,0
|
|
20240416,161900,16875150,4250,4250,4250,4250,0
|
|
20240416,161800,16875150,4250,4250,4250,4250,0
|
|
20240416,161700,16875150,4250,4250,4250,4250,661
|
|
20240416,161600,16875150,4250,4250,4250,4250,0
|
|
20240416,161500,16875150,4250,4250,4250,4250,0
|
|
20240416,161400,16875150,4250,4250,4250,4250,0
|
|
20240416,161300,16875150,4250,4250,4250,4250,0
|
|
20240416,161200,16875150,4250,4250,4250,4250,0
|
|
20240416,161100,16875150,4250,4250,4250,4250,0
|
|
20240416,161000,16875150,4250,4250,4250,4250,0
|
|
20240416,160900,16875150,4250,4250,4250,4250,0
|
|
20240416,160800,16875150,4250,4250,4250,4250,0
|
|
20240416,160700,16875150,4250,4250,4250,4250,0
|
|
20240416,160600,16875150,4250,4250,4250,4250,0
|
|
20240416,160500,16875150,4250,4250,4250,4250,0
|
|
20240416,160400,16875150,4250,4250,4250,4250,0
|
|
20240416,160300,16875150,4250,4250,4250,4250,0
|
|
20240416,160200,16875150,4250,4250,4250,4250,0
|
|
20240416,160100,16875150,4250,4250,4250,4250,0
|
|
20240416,160000,16875150,4250,4250,4250,4250,0
|
|
20240416,155900,16875150,4250,4250,4250,4250,0
|
|
20240416,155800,16875150,4250,4250,4250,4250,0
|
|
20240416,155700,16875150,4250,4250,4250,4250,0
|
|
20240416,155600,16875150,4250,4250,4250,4250,0
|
|
20240416,155500,16875150,4250,4250,4250,4250,0
|
|
20240416,155400,16875150,4250,4250,4250,4250,0
|
|
20240416,155300,16875150,4250,4250,4250,4250,0
|
|
20240416,155200,16875150,4250,4250,4250,4250,0
|
|
20240416,155100,16875150,4250,4250,4250,4250,0
|
|
20240416,155000,16875150,4250,4250,4250,4250,0
|
|
20240416,154900,16875150,4250,4250,4250,4250,0
|
|
20240416,154800,16875150,4250,4250,4250,4250,0
|
|
20240416,154700,16875150,4250,4250,4250,4250,661
|
|
20240416,154600,16875150,4250,4250,4250,4250,0
|
|
20240416,154500,16875150,4250,4250,4250,4250,0
|
|
20240416,154400,16875150,4250,4250,4250,4250,0
|
|
20240416,154300,16875150,4250,4250,4250,4250,0
|
|
20240416,154200,16875150,4250,4250,4250,4250,0
|
|
20240416,154100,16875150,4250,4250,4250,4250,0
|
|
20240416,154000,16875150,4250,4250,4250,4250,0
|
|
20240416,153900,16875150,4250,4250,4250,4250,0
|
|
20240416,153800,16875150,4250,4250,4250,4250,0
|
|
20240416,153700,16875150,4250,4250,4250,4250,0
|
|
20240416,153600,16875150,4250,4250,4250,4250,0
|
|
20240416,153500,16875150,4250,4250,4250,4250,0
|
|
20240416,153400,16875150,4250,4250,4250,4250,0
|
|
20240416,153300,16875150,4250,4250,4250,4250,0
|
|
20240416,153200,16875150,4250,4250,4250,4250,0
|
|
20240416,153100,16875150,4250,4250,4250,4250,0
|
|
20240416,153000,16875150,4250,4250,4250,4250,661
|
|
20240416,152900,14065900,4250,4250,4250,4250,0
|
|
20240416,152800,14065900,4250,4250,4250,4250,0
|
|
20240416,152700,14065900,4250,4250,4250,4250,0
|
|
20240416,152600,14065900,4250,4250,4250,4250,0
|
|
20240416,152500,14065900,4250,4250,4250,4250,0
|
|
20240416,152400,14065900,4250,4250,4250,4250,0
|
|
20240416,152300,14065900,4250,4250,4250,4250,0
|
|
20240416,152200,14065900,4250,4250,4250,4250,0
|
|
20240416,152100,14065900,4250,4250,4250,4250,0
|
|
20240416,152000,14065900,4250,4250,4250,4250,0
|
|
20240416,151900,14065900,4250,4250,4250,4250,0
|
|
20240416,151800,14065900,4250,4250,4250,4250,0
|
|
20240416,151700,14065900,4250,4250,4250,4250,0
|
|
20240416,151600,14065900,4250,4250,4250,4250,0
|
|
20240416,151500,14065900,4250,4250,4250,4250,0
|
|
20240416,151400,14065900,4250,4250,4250,4250,0
|
|
20240416,151300,14065900,4250,4250,4250,4250,0
|
|
20240416,151200,14065900,4250,4250,4250,4250,0
|
|
20240416,151100,14065900,4250,4250,4250,4250,0
|
|
20240416,151000,14065900,4250,4250,4250,4250,1
|
|
20240416,150900,14061650,4250,4250,4250,4250,0
|
|
20240416,150800,14061650,4250,4250,4250,4250,0
|
|
20240416,150700,14061650,4250,4250,4250,4250,0
|
|
20240416,150600,14061650,4250,4250,4250,4250,0
|
|
20240416,150500,14061650,4250,4250,4250,4250,0
|
|
20240416,150400,14061650,4250,4250,4250,4250,0
|
|
20240416,150300,14061650,4250,4250,4250,4250,3
|
|
20240416,150200,14048900,4250,4250,4250,4250,0
|
|
20240416,150100,14048900,4250,4250,4250,4250,0
|
|
20240416,150000,14048900,4250,4250,4250,4250,0
|
|
20240416,145900,14048900,4250,4250,4250,4250,0
|
|
20240416,145800,14048900,4250,4250,4250,4250,0
|
|
20240416,145700,14048900,4250,4250,4250,4250,0
|
|
20240416,145600,14048900,4250,4250,4250,4250,0
|
|
20240416,145500,14048900,4250,4250,4250,4250,0
|
|
20240416,145400,14048900,4250,4250,4250,4250,0
|
|
20240416,145300,14048900,4250,4250,4250,4250,0
|
|
20240416,145200,14048900,4250,4250,4250,4250,2
|
|
20240416,145100,14040400,4250,4250,4250,4250,0
|
|
20240416,145000,14040400,4250,4250,4250,4250,0
|
|
20240416,144900,14040400,4250,4250,4250,4250,0
|
|
20240416,144800,14040400,4250,4250,4250,4250,0
|
|
20240416,144700,14040400,4250,4250,4250,4250,0
|
|
20240416,144600,14040400,4250,4250,4250,4250,0
|
|
20240416,144500,14040400,4250,4250,4250,4250,0
|
|
20240416,144400,14040400,4250,4250,4250,4250,0
|
|
20240416,144300,14040400,4250,4250,4250,4250,0
|
|
20240416,144200,14040400,4250,4250,4250,4250,0
|
|
20240416,144100,14040400,4250,4250,4250,4250,0
|
|
20240416,144000,14040400,4250,4250,4250,4250,0
|
|
20240416,143900,14040400,4250,4250,4250,4250,0
|
|
20240416,143800,14040400,4250,4250,4250,4250,0
|
|
20240416,143700,14040400,4250,4250,4250,4250,0
|
|
20240416,143600,14040400,4250,4250,4250,4250,0
|
|
20240416,143500,14040400,4250,4250,4250,4250,0
|
|
20240416,143400,14040400,4250,4250,4250,4250,1
|
|
20240416,143300,14036150,4250,4250,4250,4250,0
|
|
20240416,143200,14036150,4250,4250,4250,4250,0
|
|
20240416,143100,14036150,4250,4250,4250,4250,2
|
|
20240416,143000,14027650,4250,4250,4250,4250,19
|
|
20240416,142900,13946900,4250,4250,4250,4250,0
|
|
20240416,142800,13946900,4250,4250,4250,4250,0
|
|
20240416,142700,13946900,4250,4250,4250,4250,0
|
|
20240416,142600,13946900,4250,4250,4250,4250,0
|
|
20240416,142500,13946900,4250,4250,4250,4250,5
|
|
20240416,142400,13925650,4250,4250,4250,4250,0
|
|
20240416,142300,13925650,4250,4250,4250,4250,0
|
|
20240416,142200,13925650,4250,4250,4250,4250,0
|
|
20240416,142100,13925650,4250,4250,4250,4250,0
|
|
20240416,142000,13925650,4250,4250,4250,4250,0
|
|
20240416,141900,13925650,4250,4250,4250,4250,0
|
|
20240416,141800,13925650,4250,4250,4250,4250,0
|
|
20240416,141700,13925650,4250,4250,4250,4250,0
|
|
20240416,141600,13925650,4250,4250,4250,4250,0
|
|
20240416,141500,13925650,4250,4250,4250,4250,0
|
|
20240416,141400,13925650,4250,4250,4250,4250,0
|
|
20240416,141300,13925650,4250,4250,4250,4250,0
|
|
20240416,141200,13925650,4250,4250,4250,4250,0
|
|
20240416,141100,13925650,4250,4250,4250,4250,0
|
|
20240416,141000,13925650,4250,4250,4250,4250,0
|
|
20240416,140900,13925650,4250,4250,4250,4250,0
|
|
20240416,140800,13925650,4250,4250,4250,4250,0
|
|
20240416,140700,13925650,4250,4250,4250,4250,0
|
|
20240416,140600,13925650,4250,4250,4250,4250,0
|
|
20240416,140500,13925650,4250,4250,4250,4250,0
|
|
20240416,140400,13925650,4250,4250,4250,4250,0
|
|
20240416,140300,13925650,4250,4250,4250,4250,0
|
|
20240416,140200,13925650,4250,4250,4250,4250,0
|
|
20240416,140100,13925650,4250,4250,4250,4250,99
|
|
20240416,140000,13504900,4255,4255,4255,4255,0
|
|
20240416,135900,13504900,4255,4255,4255,4255,0
|
|
20240416,135800,13504900,4255,4255,4255,4255,0
|
|
20240416,135700,13504900,4255,4255,4255,4255,0
|
|
20240416,135600,13504900,4255,4255,4255,4255,0
|
|
20240416,135500,13504900,4255,4255,4255,4255,0
|
|
20240416,135400,13504900,4255,4255,4255,4255,0
|
|
20240416,135300,13504900,4255,4255,4255,4255,0
|
|
20240416,135200,13504900,4255,4255,4255,4255,0
|
|
20240416,135100,13504900,4255,4255,4255,4255,0
|
|
20240416,135000,13504900,4255,4255,4255,4255,0
|
|
20240416,134900,13504900,4255,4255,4255,4255,0
|
|
20240416,134800,13504900,4255,4255,4255,4255,0
|
|
20240416,134700,13504900,4255,4255,4255,4255,0
|
|
20240416,134600,13504900,4255,4255,4255,4255,0
|
|
20240416,134500,13504900,4255,4255,4255,4255,0
|
|
20240416,134400,13504900,4255,4255,4255,4255,0
|
|
20240416,134300,13504900,4255,4255,4255,4255,0
|
|
20240416,134200,13504900,4255,4255,4255,4255,0
|
|
20240416,134100,13504900,4255,4255,4255,4255,0
|
|
20240416,134000,13504900,4255,4255,4255,4255,0
|
|
20240416,133900,13504900,4255,4255,4255,4255,0
|
|
20240416,133800,13504900,4255,4255,4255,4255,0
|
|
20240416,133700,13504900,4255,4255,4255,4255,0
|
|
20240416,133600,13504900,4255,4255,4255,4255,0
|
|
20240416,133500,13504900,4255,4255,4255,4255,0
|
|
20240416,133400,13504900,4255,4255,4255,4255,0
|
|
20240416,133300,13504900,4255,4255,4255,4255,0
|
|
20240416,133200,13504900,4255,4255,4255,4255,227
|
|
20240416,133100,12539015,4265,4265,4265,4265,1
|
|
20240416,133000,12534750,4255,4255,4255,4255,0
|
|
20240416,132900,12534750,4255,4255,4255,4255,0
|
|
20240416,132800,12534750,4255,4255,4255,4255,28
|
|
20240416,132700,12415610,4270,4270,4270,4270,0
|
|
20240416,132600,12415610,4270,4270,4270,4270,0
|
|
20240416,132500,12415610,4270,4270,4270,4270,0
|
|
20240416,132400,12415610,4270,4270,4270,4270,0
|
|
20240416,132300,12415610,4270,4270,4270,4270,0
|
|
20240416,132200,12415610,4270,4270,4270,4270,0
|
|
20240416,132100,12415610,4270,4270,4270,4270,105
|
|
20240416,132000,11967260,4270,4270,4270,4270,0
|
|
20240416,131900,11967260,4270,4270,4270,4270,0
|
|
20240416,131800,11967260,4270,4270,4270,4270,0
|
|
20240416,131700,11967260,4270,4270,4270,4270,0
|
|
20240416,131600,11967260,4270,4270,4270,4270,0
|
|
20240416,131500,11967260,4270,4270,4270,4270,0
|
|
20240416,131400,11967260,4270,4270,4270,4270,0
|
|
20240416,131300,11967260,4270,4270,4270,4270,0
|
|
20240416,131200,11967260,4270,4270,4270,4270,0
|
|
20240416,131100,11967260,4270,4270,4270,4270,0
|
|
20240416,131000,11967260,4270,4270,4270,4270,0
|
|
20240416,130900,11967260,4270,4270,4270,4270,0
|
|
20240416,130800,11967260,4270,4270,4270,4270,0
|
|
20240416,130700,11967260,4270,4270,4270,4270,0
|
|
20240416,130600,11967260,4270,4270,4270,4270,0
|
|
20240416,130500,11967260,4270,4270,4270,4270,0
|
|
20240416,130400,11967260,4270,4270,4270,4270,0
|
|
20240416,130300,11967260,4270,4270,4270,4270,0
|
|
20240416,130200,11967260,4270,4270,4270,4270,0
|
|
20240416,130100,11967260,4270,4270,4270,4270,0
|
|
20240416,130000,11967260,4270,4270,4270,4270,0
|
|
20240416,125900,11967260,4270,4270,4270,4270,0
|
|
20240416,125800,11967260,4270,4270,4270,4270,0
|
|
20240416,125700,11967260,4270,4270,4270,4270,0
|
|
20240416,125600,11967260,4270,4270,4270,4270,0
|
|
20240416,125500,11967260,4270,4270,4270,4270,0
|
|
20240416,125400,11967260,4270,4270,4270,4270,0
|
|
20240416,125300,11967260,4270,4270,4270,4270,0
|
|
20240416,125200,11967260,4270,4270,4270,4270,0
|
|
20240416,125100,11967260,4270,4270,4270,4270,191
|
|
20240416,125000,11151690,4270,4270,4270,4270,0
|
|
20240416,124900,11151690,4270,4270,4270,4270,0
|
|
20240416,124800,11151690,4270,4270,4270,4270,0
|
|
20240416,124700,11151690,4270,4270,4270,4270,0
|
|
20240416,124600,11151690,4270,4270,4270,4270,0
|
|
20240416,124500,11151690,4270,4270,4270,4270,0
|
|
20240416,124400,11151690,4270,4270,4270,4270,0
|
|
20240416,124300,11151690,4270,4270,4270,4270,0
|
|
20240416,124200,11151690,4270,4270,4270,4270,0
|
|
20240416,124100,11151690,4270,4270,4270,4270,0
|
|
20240416,124000,11151690,4270,4270,4270,4270,0
|
|
20240416,123900,11151690,4270,4270,4270,4270,0
|
|
20240416,123800,11151690,4270,4270,4270,4270,0
|
|
20240416,123700,11151690,4270,4270,4270,4270,0
|
|
20240416,123600,11151690,4270,4270,4270,4270,0
|
|
20240416,123500,11151690,4270,4260,4270,4260,541
|
|
20240416,123400,8847020,4260,4265,4265,4260,201
|
|
20240416,123300,7990750,4270,4270,4270,4270,0
|
|
20240416,123200,7990750,4270,4270,4270,4270,0
|
|
20240416,123100,7990750,4270,4270,4270,4270,0
|
|
20240416,123000,7990750,4270,4270,4270,4270,0
|
|
20240416,122900,7990750,4270,4270,4270,4270,0
|
|
20240416,122800,7990750,4270,4270,4270,4270,0
|
|
20240416,122700,7990750,4270,4270,4270,4270,0
|
|
20240416,122600,7990750,4270,4270,4270,4270,0
|
|
20240416,122500,7990750,4270,4270,4270,4270,0
|
|
20240416,122400,7990750,4270,4270,4270,4270,0
|
|
20240416,122300,7990750,4270,4270,4270,4270,0
|
|
20240416,122200,7990750,4270,4270,4270,4270,0
|
|
20240416,122100,7990750,4270,4270,4270,4270,0
|
|
20240416,122000,7990750,4270,4270,4270,4270,0
|
|
20240416,121900,7990750,4270,4270,4270,4270,0
|
|
20240416,121800,7990750,4270,4270,4270,4270,0
|
|
20240416,121700,7990750,4270,4270,4270,4270,0
|
|
20240416,121600,7990750,4270,4270,4270,4270,0
|
|
20240416,121500,7990750,4270,4270,4270,4270,0
|
|
20240416,121400,7990750,4270,4270,4270,4270,0
|
|
20240416,121300,7990750,4270,4270,4270,4270,0
|
|
20240416,121200,7990750,4270,4270,4270,4270,0
|
|
20240416,121100,7990750,4270,4270,4270,4270,0
|
|
20240416,121000,7990750,4270,4270,4270,4270,0
|
|
20240416,120900,7990750,4270,4270,4270,4270,0
|
|
20240416,120800,7990750,4270,4270,4270,4270,0
|
|
20240416,120700,7990750,4270,4270,4270,4270,0
|
|
20240416,120600,7990750,4270,4270,4270,4270,0
|
|
20240416,120500,7990750,4270,4270,4270,4270,0
|
|
20240416,120400,7990750,4270,4270,4270,4270,0
|
|
20240416,120300,7990750,4270,4270,4270,4270,0
|
|
20240416,120200,7990750,4270,4270,4270,4270,0
|
|
20240416,120100,7990750,4270,4270,4270,4270,0
|
|
20240416,120000,7990750,4270,4270,4270,4270,0
|
|
20240416,115900,7990750,4270,4270,4270,4270,0
|
|
20240416,115800,7990750,4270,4270,4270,4270,0
|
|
20240416,115700,7990750,4270,4270,4270,4270,0
|
|
20240416,115600,7990750,4270,4270,4270,4270,0
|
|
20240416,115500,7990750,4270,4270,4270,4270,0
|
|
20240416,115400,7990750,4270,4270,4270,4270,0
|
|
20240416,115300,7990750,4270,4270,4270,4270,0
|
|
20240416,115200,7990750,4270,4270,4270,4270,0
|
|
20240416,115100,7990750,4270,4270,4270,4270,0
|
|
20240416,115000,7990750,4270,4270,4270,4270,0
|
|
20240416,114900,7990750,4270,4270,4270,4270,0
|
|
20240416,114800,7990750,4270,4270,4270,4270,0
|
|
20240416,114700,7990750,4270,4270,4270,4270,0
|
|
20240416,114600,7990750,4270,4270,4270,4270,0
|
|
20240416,114500,7990750,4270,4270,4270,4270,0
|
|
20240416,114400,7990750,4270,4270,4270,4270,0
|
|
20240416,114300,7990750,4270,4270,4270,4270,0
|
|
20240416,114200,7990750,4270,4270,4270,4270,0
|
|
20240416,114100,7990750,4270,4270,4270,4270,0
|
|
20240416,114000,7990750,4270,4270,4270,4270,0
|
|
20240416,113900,7990750,4270,4270,4270,4270,0
|
|
20240416,113800,7990750,4270,4270,4270,4270,0
|
|
20240416,113700,7990750,4270,4270,4270,4270,0
|
|
20240416,113600,7990750,4270,4270,4270,4270,0
|
|
20240416,113500,7990750,4270,4270,4270,4270,0
|
|
20240416,113400,7990750,4270,4270,4270,4270,0
|
|
20240416,113300,7990750,4270,4270,4270,4270,0
|
|
20240416,113200,7990750,4270,4270,4270,4270,0
|
|
20240416,113100,7990750,4270,4270,4270,4270,0
|
|
20240416,113000,7990750,4270,4270,4270,4270,0
|
|
20240416,112900,7990750,4270,4270,4270,4270,0
|
|
20240416,112800,7990750,4270,4270,4270,4270,0
|
|
20240416,112700,7990750,4270,4270,4270,4270,0
|
|
20240416,112600,7990750,4270,4270,4270,4270,0
|
|
20240416,112500,7990750,4270,4270,4270,4270,0
|
|
20240416,112400,7990750,4270,4270,4270,4270,0
|
|
20240416,112300,7990750,4270,4270,4270,4270,0
|
|
20240416,112200,7990750,4270,4270,4270,4270,0
|
|
20240416,112100,7990750,4270,4270,4270,4270,0
|
|
20240416,112000,7990750,4270,4270,4270,4270,0
|
|
20240416,111900,7990750,4270,4270,4270,4270,0
|
|
20240416,111800,7990750,4270,4270,4270,4270,0
|
|
20240416,111700,7990750,4270,4270,4270,4270,0
|
|
20240416,111600,7990750,4270,4270,4270,4270,0
|
|
20240416,111500,7990750,4270,4270,4270,4270,0
|
|
20240416,111400,7990750,4270,4270,4270,4270,0
|
|
20240416,111300,7990750,4270,4270,4270,4270,0
|
|
20240416,111200,7990750,4270,4270,4270,4270,0
|
|
20240416,111100,7990750,4270,4270,4270,4270,1
|
|
20240416,111000,7986480,4255,4255,4255,4255,31
|
|
20240416,110900,7854575,4280,4280,4280,4280,0
|
|
20240416,110800,7854575,4280,4280,4280,4280,0
|
|
20240416,110700,7854575,4280,4280,4280,4280,0
|
|
20240416,110600,7854575,4280,4280,4280,4280,0
|
|
20240416,110500,7854575,4280,4280,4280,4280,0
|
|
20240416,110400,7854575,4280,4280,4280,4280,0
|
|
20240416,110300,7854575,4280,4280,4280,4280,0
|
|
20240416,110200,7854575,4280,4280,4280,4280,0
|
|
20240416,110100,7854575,4280,4280,4280,4280,0
|
|
20240416,110000,7854575,4280,4280,4280,4280,0
|
|
20240416,105900,7854575,4280,4280,4280,4280,0
|
|
20240416,105800,7854575,4280,4280,4280,4280,0
|
|
20240416,105700,7854575,4280,4280,4280,4280,0
|
|
20240416,105600,7854575,4280,4280,4280,4280,0
|
|
20240416,105500,7854575,4280,4280,4280,4280,0
|
|
20240416,105400,7854575,4280,4280,4280,4280,0
|
|
20240416,105300,7854575,4280,4280,4280,4280,0
|
|
20240416,105200,7854575,4280,4280,4280,4280,0
|
|
20240416,105100,7854575,4280,4280,4280,4280,0
|
|
20240416,105000,7854575,4280,4280,4280,4280,0
|
|
20240416,104900,7854575,4280,4280,4280,4280,0
|
|
20240416,104800,7854575,4280,4280,4280,4280,0
|
|
20240416,104700,7854575,4280,4280,4280,4280,0
|
|
20240416,104600,7854575,4280,4280,4280,4280,0
|
|
20240416,104500,7854575,4280,4280,4280,4280,0
|
|
20240416,104400,7854575,4280,4280,4280,4280,0
|
|
20240416,104300,7854575,4280,4280,4280,4280,0
|
|
20240416,104200,7854575,4280,4280,4280,4280,0
|
|
20240416,104100,7854575,4280,4280,4280,4280,0
|
|
20240416,104000,7854575,4280,4280,4280,4280,0
|
|
20240416,103900,7854575,4280,4280,4280,4280,0
|
|
20240416,103800,7854575,4280,4280,4280,4280,0
|
|
20240416,103700,7854575,4280,4280,4280,4280,0
|
|
20240416,103600,7854575,4280,4280,4280,4280,0
|
|
20240416,103500,7854575,4280,4255,4280,4255,31
|
|
20240416,103400,7722645,4260,4260,4260,4260,0
|
|
20240416,103300,7722645,4260,4265,4265,4260,509
|
|
20240416,103200,5553715,4270,4270,4270,4270,3
|
|
20240416,103100,5540905,4280,4280,4280,4280,0
|
|
20240416,103000,5540905,4280,4280,4280,4280,0
|
|
20240416,102900,5540905,4280,4280,4280,4280,0
|
|
20240416,102800,5540905,4280,4280,4280,4280,0
|
|
20240416,102700,5540905,4280,4280,4280,4280,0
|
|
20240416,102600,5540905,4280,4280,4280,4280,0
|
|
20240416,102500,5540905,4280,4280,4280,4280,0
|
|
20240416,102400,5540905,4280,4280,4280,4280,0
|
|
20240416,102300,5540905,4280,4280,4280,4280,0
|
|
20240416,102200,5540905,4280,4280,4280,4280,0
|
|
20240416,102100,5540905,4280,4280,4280,4280,0
|
|
20240416,102000,5540905,4280,4280,4280,4280,0
|
|
20240416,101900,5540905,4280,4280,4280,4280,0
|
|
20240416,101800,5540905,4280,4280,4280,4280,0
|
|
20240416,101700,5540905,4280,4280,4280,4280,0
|
|
20240416,101600,5540905,4280,4280,4280,4280,0
|
|
20240416,101500,5540905,4280,4280,4280,4280,0
|
|
20240416,101400,5540905,4280,4280,4280,4280,0
|
|
20240416,101300,5540905,4280,4280,4280,4280,0
|
|
20240416,101200,5540905,4280,4280,4280,4280,0
|
|
20240416,101100,5540905,4280,4280,4280,4280,0
|
|
20240416,101000,5540905,4280,4280,4280,4280,0
|
|
20240416,100900,5540905,4280,4280,4280,4280,0
|
|
20240416,100800,5540905,4280,4280,4280,4280,0
|
|
20240416,100700,5540905,4280,4280,4280,4280,0
|
|
20240416,100600,5540905,4280,4280,4280,4280,0
|
|
20240416,100500,5540905,4280,4280,4280,4280,0
|
|
20240416,100400,5540905,4280,4280,4280,4280,0
|
|
20240416,100300,5540905,4280,4280,4280,4280,0
|
|
20240416,100200,5540905,4280,4280,4280,4280,0
|
|
20240416,100100,5540905,4280,4280,4280,4280,0
|
|
20240416,100000,5540905,4280,4275,4280,4275,118
|
|
20240416,095900,5035875,4280,4280,4280,4280,0
|
|
20240416,095800,5035875,4280,4280,4280,4280,0
|
|
20240416,095700,5035875,4280,4280,4280,4280,0
|
|
20240416,095600,5035875,4280,4280,4280,4280,1
|
|
20240416,095500,5031595,4280,4280,4280,4280,0
|
|
20240416,095400,5031595,4280,4280,4280,4280,0
|
|
20240416,095300,5031595,4280,4280,4280,4280,2
|
|
20240416,095200,5023035,4260,4260,4260,4260,117
|
|
20240416,095100,4524615,4280,4280,4280,4280,0
|
|
20240416,095000,4524615,4280,4280,4280,4280,34
|
|
20240416,094900,4379095,4260,4265,4265,4260,10
|
|
20240416,094800,4336490,4280,4280,4280,4280,0
|
|
20240416,094700,4336490,4280,4280,4280,4280,3
|
|
20240416,094600,4323650,4280,4280,4280,4280,0
|
|
20240416,094500,4323650,4280,4280,4280,4280,4
|
|
20240416,094400,4306530,4280,4280,4280,4280,0
|
|
20240416,094300,4306530,4280,4280,4280,4280,1
|
|
20240416,094200,4302250,4260,4265,4265,4260,201
|
|
20240416,094100,3445405,4280,4280,4280,4280,0
|
|
20240416,094000,3445405,4280,4280,4280,4280,0
|
|
20240416,093900,3445405,4280,4280,4280,4280,0
|
|
20240416,093800,3445405,4280,4280,4280,4280,0
|
|
20240416,093700,3445405,4280,4280,4280,4280,30
|
|
20240416,093600,3317005,4280,4280,4280,4280,0
|
|
20240416,093500,3317005,4280,4280,4280,4280,18
|
|
20240416,093400,3239965,4280,4280,4280,4280,0
|
|
20240416,093300,3239965,4280,4280,4280,4280,0
|
|
20240416,093200,3239965,4280,4280,4280,4280,0
|
|
20240416,093100,3239965,4280,4280,4280,4280,0
|
|
20240416,093000,3239965,4280,4280,4280,4280,1
|
|
20240416,092900,3235685,4260,4260,4260,4260,0
|
|
20240416,092800,3235685,4260,4260,4260,4260,20
|
|
20240416,092700,3150485,4285,4285,4285,4285,0
|
|
20240416,092600,3150485,4285,4285,4285,4285,0
|
|
20240416,092500,3150485,4285,4285,4285,4285,0
|
|
20240416,092400,3150485,4285,4285,4285,4285,0
|
|
20240416,092300,3150485,4285,4285,4285,4285,0
|
|
20240416,092200,3150485,4285,4285,4285,4285,0
|
|
20240416,092100,3150485,4285,4285,4285,4285,0
|
|
20240416,092000,3150485,4285,4285,4285,4285,0
|
|
20240416,091900,3150485,4285,4285,4285,4285,0
|
|
20240416,091800,3150485,4285,4285,4285,4285,0
|
|
20240416,091700,3150485,4285,4285,4285,4285,0
|
|
20240416,091600,3150485,4285,4285,4285,4285,0
|
|
20240416,091500,3150485,4285,4285,4285,4285,0
|
|
20240416,091400,3150485,4285,4285,4285,4285,0
|
|
20240416,091300,3150485,4285,4280,4285,4280,237
|
|
20240416,091200,2135000,4270,4270,4270,4270,500
|
|
20240416,091100,0,4285,4285,4285,4285,0
|
|
20240416,091000,0,4285,4285,4285,4285,0
|
|
20240416,090900,0,4285,4285,4285,4285,0
|
|
20240416,090800,0,4285,4285,4285,4285,0
|
|
20240416,090700,0,4285,4285,4285,4285,0
|
|
20240416,090600,0,4285,4285,4285,4285,0
|
|
20240416,090500,0,4285,4285,4285,4285,0
|
|
20240416,090400,0,4285,4285,4285,4285,0
|
|
20240416,090300,0,4285,4285,4285,4285,0
|
|
20240416,090200,0,4285,4285,4285,4285,0
|
|
20240416,090100,0,4285,4285,4285,4285,0
|
|
20240416,090000,0,4285,4285,4285,4285,0
|