591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184800,48104120,4375,4375,4375,4375,444
|
|
20240418,184700,48104120,4375,4375,4375,4375,0
|
|
20240418,184600,48104120,4375,4375,4375,4375,0
|
|
20240418,184500,48104120,4375,4375,4375,4375,0
|
|
20240418,184400,48104120,4375,4375,4375,4375,0
|
|
20240418,184300,48104120,4375,4375,4375,4375,0
|
|
20240418,184200,48104120,4375,4375,4375,4375,0
|
|
20240418,184100,48104120,4375,4375,4375,4375,0
|
|
20240418,184000,48104120,4375,4375,4375,4375,0
|
|
20240418,183900,48104120,4375,4375,4375,4375,0
|
|
20240418,183800,48104120,4375,4375,4375,4375,0
|
|
20240418,183700,48104120,4375,4375,4375,4375,0
|
|
20240418,183600,48104120,4375,4375,4375,4375,0
|
|
20240418,183500,48104120,4375,4375,4375,4375,0
|
|
20240418,183400,48104120,4375,4375,4375,4375,0
|
|
20240418,183300,48104120,4375,4375,4375,4375,0
|
|
20240418,183200,48104120,4375,4375,4375,4375,0
|
|
20240418,183100,48104120,4375,4375,4375,4375,0
|
|
20240418,183000,48104120,4375,4375,4375,4375,0
|
|
20240418,182900,48104120,4375,4375,4375,4375,0
|
|
20240418,182800,48104120,4375,4375,4375,4375,0
|
|
20240418,182700,48104120,4375,4375,4375,4375,0
|
|
20240418,182600,48104120,4375,4375,4375,4375,0
|
|
20240418,182500,48104120,4375,4375,4375,4375,0
|
|
20240418,182400,48104120,4375,4375,4375,4375,0
|
|
20240418,182300,48104120,4375,4375,4375,4375,0
|
|
20240418,182200,48104120,4375,4375,4375,4375,0
|
|
20240418,182100,48104120,4375,4375,4375,4375,0
|
|
20240418,182000,48104120,4375,4375,4375,4375,0
|
|
20240418,181900,48104120,4375,4375,4375,4375,0
|
|
20240418,181800,48104120,4375,4375,4375,4375,444
|
|
20240418,181700,48104120,4375,4375,4375,4375,0
|
|
20240418,181600,48104120,4375,4375,4375,4375,0
|
|
20240418,181500,48104120,4375,4375,4375,4375,0
|
|
20240418,181400,48104120,4375,4375,4375,4375,0
|
|
20240418,181300,48104120,4375,4375,4375,4375,0
|
|
20240418,181200,48104120,4375,4375,4375,4375,0
|
|
20240418,181100,48104120,4375,4375,4375,4375,0
|
|
20240418,181000,48104120,4375,4375,4375,4375,0
|
|
20240418,180900,48104120,4375,4375,4375,4375,0
|
|
20240418,180800,48104120,4375,4375,4375,4375,0
|
|
20240418,180700,48104120,4375,4375,4375,4375,0
|
|
20240418,180600,48104120,4375,4375,4375,4375,0
|
|
20240418,180500,48104120,4375,4375,4375,4375,0
|
|
20240418,180400,48104120,4375,4375,4375,4375,0
|
|
20240418,180300,48104120,4375,4375,4375,4375,0
|
|
20240418,180200,48104120,4375,4375,4375,4375,0
|
|
20240418,180100,48104120,4375,4375,4375,4375,0
|
|
20240418,180000,48104120,4375,4375,4375,4375,0
|
|
20240418,175900,48104120,4375,4375,4375,4375,0
|
|
20240418,175800,48104120,4375,4375,4375,4375,0
|
|
20240418,175700,48104120,4375,4375,4375,4375,0
|
|
20240418,175600,48104120,4375,4375,4375,4375,0
|
|
20240418,175500,48104120,4375,4375,4375,4375,0
|
|
20240418,175400,48104120,4375,4375,4375,4375,0
|
|
20240418,175300,48104120,4375,4375,4375,4375,0
|
|
20240418,175200,48104120,4375,4375,4375,4375,0
|
|
20240418,175100,48104120,4375,4375,4375,4375,0
|
|
20240418,175000,48104120,4375,4375,4375,4375,0
|
|
20240418,174900,48104120,4375,4375,4375,4375,0
|
|
20240418,174800,48104120,4375,4375,4375,4375,444
|
|
20240418,174700,48104120,4375,4375,4375,4375,0
|
|
20240418,174600,48104120,4375,4375,4375,4375,0
|
|
20240418,174500,48104120,4375,4375,4375,4375,0
|
|
20240418,174400,48104120,4375,4375,4375,4375,0
|
|
20240418,174300,48104120,4375,4375,4375,4375,0
|
|
20240418,174200,48104120,4375,4375,4375,4375,0
|
|
20240418,174100,48104120,4375,4375,4375,4375,0
|
|
20240418,174000,48104120,4375,4375,4375,4375,0
|
|
20240418,173900,48104120,4375,4375,4375,4375,0
|
|
20240418,173800,48104120,4375,4375,4375,4375,0
|
|
20240418,173700,48104120,4375,4375,4375,4375,0
|
|
20240418,173600,48104120,4375,4375,4375,4375,0
|
|
20240418,173500,48104120,4375,4375,4375,4375,0
|
|
20240418,173400,48104120,4375,4375,4375,4375,0
|
|
20240418,173300,48104120,4375,4375,4375,4375,0
|
|
20240418,173200,48104120,4375,4375,4375,4375,0
|
|
20240418,173100,48104120,4375,4375,4375,4375,0
|
|
20240418,173000,48104120,4375,4375,4375,4375,0
|
|
20240418,172900,48104120,4375,4375,4375,4375,0
|
|
20240418,172800,48104120,4375,4375,4375,4375,0
|
|
20240418,172700,48104120,4375,4375,4375,4375,0
|
|
20240418,172600,48104120,4375,4375,4375,4375,0
|
|
20240418,172500,48104120,4375,4375,4375,4375,0
|
|
20240418,172400,48104120,4375,4375,4375,4375,0
|
|
20240418,172300,48104120,4375,4375,4375,4375,0
|
|
20240418,172200,48104120,4375,4375,4375,4375,0
|
|
20240418,172100,48104120,4375,4375,4375,4375,0
|
|
20240418,172000,48104120,4375,4375,4375,4375,0
|
|
20240418,171900,48104120,4375,4375,4375,4375,0
|
|
20240418,171800,48104120,4375,4375,4375,4375,444
|
|
20240418,171700,48104120,4375,4375,4375,4375,0
|
|
20240418,171600,48104120,4375,4375,4375,4375,0
|
|
20240418,171500,48104120,4375,4375,4375,4375,0
|
|
20240418,171400,48104120,4375,4375,4375,4375,0
|
|
20240418,171300,48104120,4375,4375,4375,4375,0
|
|
20240418,171200,48104120,4375,4375,4375,4375,0
|
|
20240418,171100,48104120,4375,4375,4375,4375,0
|
|
20240418,171000,48104120,4375,4375,4375,4375,0
|
|
20240418,170900,48104120,4375,4375,4375,4375,0
|
|
20240418,170800,48104120,4375,4375,4375,4375,0
|
|
20240418,170700,48104120,4375,4375,4375,4375,0
|
|
20240418,170600,48104120,4375,4375,4375,4375,0
|
|
20240418,170500,48104120,4375,4375,4375,4375,0
|
|
20240418,170400,48104120,4375,4375,4375,4375,0
|
|
20240418,170300,48104120,4375,4375,4375,4375,0
|
|
20240418,170200,48104120,4375,4375,4375,4375,0
|
|
20240418,170100,48104120,4375,4375,4375,4375,0
|
|
20240418,170000,48104120,4375,4375,4375,4375,0
|
|
20240418,165900,48104120,4375,4375,4375,4375,0
|
|
20240418,165800,48104120,4375,4375,4375,4375,0
|
|
20240418,165700,48104120,4375,4375,4375,4375,0
|
|
20240418,165600,48104120,4375,4375,4375,4375,0
|
|
20240418,165500,48104120,4375,4375,4375,4375,0
|
|
20240418,165400,48104120,4375,4375,4375,4375,0
|
|
20240418,165300,48104120,4375,4375,4375,4375,0
|
|
20240418,165200,48104120,4375,4375,4375,4375,0
|
|
20240418,165100,48104120,4375,4375,4375,4375,0
|
|
20240418,165000,48104120,4375,4375,4375,4375,0
|
|
20240418,164900,48104120,4375,4375,4375,4375,0
|
|
20240418,164800,48104120,4375,4375,4375,4375,444
|
|
20240418,164700,48104120,4375,4375,4375,4375,0
|
|
20240418,164600,48104120,4375,4375,4375,4375,0
|
|
20240418,164500,48104120,4375,4375,4375,4375,0
|
|
20240418,164400,48104120,4375,4375,4375,4375,0
|
|
20240418,164300,48104120,4375,4375,4375,4375,0
|
|
20240418,164200,48104120,4375,4375,4375,4375,0
|
|
20240418,164100,48104120,4375,4375,4375,4375,0
|
|
20240418,164000,48104120,4375,4375,4375,4375,0
|
|
20240418,163900,48104120,4375,4375,4375,4375,0
|
|
20240418,163800,48104120,4375,4375,4375,4375,0
|
|
20240418,163700,48104120,4375,4375,4375,4375,0
|
|
20240418,163600,48104120,4375,4375,4375,4375,0
|
|
20240418,163500,48104120,4375,4375,4375,4375,0
|
|
20240418,163400,48104120,4375,4375,4375,4375,0
|
|
20240418,163300,48104120,4375,4375,4375,4375,0
|
|
20240418,163200,48104120,4375,4375,4375,4375,0
|
|
20240418,163100,48104120,4375,4375,4375,4375,0
|
|
20240418,163000,48104120,4375,4375,4375,4375,0
|
|
20240418,162900,48104120,4375,4375,4375,4375,0
|
|
20240418,162800,48104120,4375,4375,4375,4375,0
|
|
20240418,162700,48104120,4375,4375,4375,4375,0
|
|
20240418,162600,48104120,4375,4375,4375,4375,0
|
|
20240418,162500,48104120,4375,4375,4375,4375,0
|
|
20240418,162400,48104120,4375,4375,4375,4375,0
|
|
20240418,162300,48104120,4375,4375,4375,4375,0
|
|
20240418,162200,48104120,4375,4375,4375,4375,0
|
|
20240418,162100,48104120,4375,4375,4375,4375,0
|
|
20240418,162000,48104120,4375,4375,4375,4375,0
|
|
20240418,161900,48104120,4375,4375,4375,4375,0
|
|
20240418,161800,48104120,4375,4375,4375,4375,444
|
|
20240418,161700,48104120,4375,4375,4375,4375,0
|
|
20240418,161600,48104120,4375,4375,4375,4375,0
|
|
20240418,161500,48104120,4375,4375,4375,4375,0
|
|
20240418,161400,48104120,4375,4375,4375,4375,0
|
|
20240418,161300,48104120,4375,4375,4375,4375,0
|
|
20240418,161200,48104120,4375,4375,4375,4375,0
|
|
20240418,161100,48104120,4375,4375,4375,4375,0
|
|
20240418,161000,48104120,4375,4375,4375,4375,0
|
|
20240418,160900,48104120,4375,4375,4375,4375,0
|
|
20240418,160800,48104120,4375,4375,4375,4375,0
|
|
20240418,160700,48104120,4375,4375,4375,4375,0
|
|
20240418,160600,48104120,4375,4375,4375,4375,0
|
|
20240418,160500,48104120,4375,4375,4375,4375,0
|
|
20240418,160400,48104120,4375,4375,4375,4375,0
|
|
20240418,160300,48104120,4375,4375,4375,4375,0
|
|
20240418,160200,48104120,4375,4375,4375,4375,0
|
|
20240418,160100,48104120,4375,4375,4375,4375,0
|
|
20240418,160000,48104120,4375,4375,4375,4375,0
|
|
20240418,155900,48104120,4375,4375,4375,4375,0
|
|
20240418,155800,48104120,4375,4375,4375,4375,0
|
|
20240418,155700,48104120,4375,4375,4375,4375,0
|
|
20240418,155600,48104120,4375,4375,4375,4375,0
|
|
20240418,155500,48104120,4375,4375,4375,4375,0
|
|
20240418,155400,48104120,4375,4375,4375,4375,0
|
|
20240418,155300,48104120,4375,4375,4375,4375,0
|
|
20240418,155200,48104120,4375,4375,4375,4375,0
|
|
20240418,155100,48104120,4375,4375,4375,4375,0
|
|
20240418,155000,48104120,4375,4375,4375,4375,0
|
|
20240418,154900,48104120,4375,4375,4375,4375,0
|
|
20240418,154800,48104120,4375,4375,4375,4375,444
|
|
20240418,154700,48104120,4375,4375,4375,4375,0
|
|
20240418,154600,48104120,4375,4375,4375,4375,0
|
|
20240418,154500,48104120,4375,4375,4375,4375,0
|
|
20240418,154400,48104120,4375,4375,4375,4375,0
|
|
20240418,154300,48104120,4375,4375,4375,4375,0
|
|
20240418,154200,48104120,4375,4375,4375,4375,0
|
|
20240418,154100,48104120,4375,4375,4375,4375,0
|
|
20240418,154000,48104120,4375,4375,4375,4375,0
|
|
20240418,153900,48104120,4375,4375,4375,4375,0
|
|
20240418,153800,48104120,4375,4375,4375,4375,0
|
|
20240418,153700,48104120,4375,4375,4375,4375,0
|
|
20240418,153600,48104120,4375,4375,4375,4375,0
|
|
20240418,153500,48104120,4375,4375,4375,4375,0
|
|
20240418,153400,48104120,4375,4375,4375,4375,0
|
|
20240418,153300,48104120,4375,4375,4375,4375,0
|
|
20240418,153200,48104120,4375,4375,4375,4375,0
|
|
20240418,153100,48104120,4375,4375,4375,4375,0
|
|
20240418,153000,48104120,4375,4375,4375,4375,444
|
|
20240418,152900,46161620,4350,4350,4350,4350,0
|
|
20240418,152800,46161620,4350,4350,4350,4350,0
|
|
20240418,152700,46161620,4350,4350,4350,4350,0
|
|
20240418,152600,46161620,4350,4350,4350,4350,0
|
|
20240418,152500,46161620,4350,4350,4350,4350,0
|
|
20240418,152400,46161620,4350,4350,4350,4350,0
|
|
20240418,152300,46161620,4350,4350,4350,4350,0
|
|
20240418,152200,46161620,4350,4350,4350,4350,0
|
|
20240418,152100,46161620,4350,4350,4350,4350,0
|
|
20240418,152000,46161620,4350,4350,4350,4350,0
|
|
20240418,151900,46161620,4350,4310,4350,4310,500
|
|
20240418,151800,43990355,4295,4295,4295,4295,0
|
|
20240418,151700,43990355,4295,4295,4295,4295,0
|
|
20240418,151600,43990355,4295,4295,4295,4295,0
|
|
20240418,151500,43990355,4295,4295,4295,4295,0
|
|
20240418,151400,43990355,4295,4295,4295,4295,0
|
|
20240418,151300,43990355,4295,4295,4295,4295,70
|
|
20240418,151200,43689705,4295,4295,4295,4295,0
|
|
20240418,151100,43689705,4295,4295,4295,4295,0
|
|
20240418,151000,43689705,4295,4295,4295,4295,0
|
|
20240418,150900,43689705,4295,4295,4295,4295,266
|
|
20240418,150800,42547235,4295,4295,4295,4295,0
|
|
20240418,150700,42547235,4295,4295,4295,4295,0
|
|
20240418,150600,42547235,4295,4295,4295,4295,0
|
|
20240418,150500,42547235,4295,4295,4295,4295,0
|
|
20240418,150400,42547235,4295,4295,4295,4295,0
|
|
20240418,150300,42547235,4295,4295,4295,4295,0
|
|
20240418,150200,42547235,4295,4295,4295,4295,0
|
|
20240418,150100,42547235,4295,4295,4295,4295,0
|
|
20240418,150000,42547235,4295,4295,4295,4295,127
|
|
20240418,145900,42001770,4295,4295,4295,4295,2
|
|
20240418,145800,41993180,4295,4295,4295,4295,0
|
|
20240418,145700,41993180,4295,4295,4295,4295,0
|
|
20240418,145600,41993180,4295,4295,4295,4295,0
|
|
20240418,145500,41993180,4295,4295,4295,4295,0
|
|
20240418,145400,41993180,4295,4300,4300,4295,393
|
|
20240418,145300,40304065,4310,4310,4310,4310,0
|
|
20240418,145200,40304065,4310,4310,4310,4310,0
|
|
20240418,145100,40304065,4310,4310,4310,4310,0
|
|
20240418,145000,40304065,4310,4310,4310,4310,0
|
|
20240418,144900,40304065,4310,4310,4310,4310,1
|
|
20240418,144800,40299755,4300,4300,4300,4300,0
|
|
20240418,144700,40299755,4300,4300,4300,4300,0
|
|
20240418,144600,40299755,4300,4300,4300,4300,0
|
|
20240418,144500,40299755,4300,4300,4300,4300,0
|
|
20240418,144400,40299755,4300,4300,4300,4300,0
|
|
20240418,144300,40299755,4300,4300,4300,4300,566
|
|
20240418,144200,37865955,4310,4305,4310,4305,23
|
|
20240418,144100,37766935,4305,4305,4305,4305,300
|
|
20240418,144000,36475435,4310,4310,4310,4310,0
|
|
20240418,143900,36475435,4310,4310,4310,4310,0
|
|
20240418,143800,36475435,4310,4310,4310,4310,0
|
|
20240418,143700,36475435,4310,4310,4310,4310,1
|
|
20240418,143600,36471125,4305,4305,4305,4305,0
|
|
20240418,143500,36471125,4305,4305,4305,4305,0
|
|
20240418,143400,36471125,4305,4305,4305,4305,11
|
|
20240418,143300,36423770,4310,4310,4310,4310,0
|
|
20240418,143200,36423770,4310,4310,4310,4310,0
|
|
20240418,143100,36423770,4310,4310,4310,4310,0
|
|
20240418,143000,36423770,4310,4310,4310,4310,0
|
|
20240418,142900,36423770,4310,4310,4310,4310,0
|
|
20240418,142800,36423770,4310,4310,4310,4310,1
|
|
20240418,142700,36419460,4305,4305,4305,4305,0
|
|
20240418,142600,36419460,4305,4305,4305,4305,0
|
|
20240418,142500,36419460,4305,4305,4305,4305,0
|
|
20240418,142400,36419460,4305,4305,4305,4305,0
|
|
20240418,142300,36419460,4305,4305,4305,4305,42
|
|
20240418,142200,36238650,4310,4310,4310,4310,0
|
|
20240418,142100,36238650,4310,4310,4310,4310,0
|
|
20240418,142000,36238650,4310,4310,4310,4310,33
|
|
20240418,141900,36096420,4310,4310,4310,4310,1
|
|
20240418,141800,36092110,4305,4305,4305,4305,43
|
|
20240418,141700,35906995,4310,4310,4310,4310,0
|
|
20240418,141600,35906995,4310,4310,4310,4310,0
|
|
20240418,141500,35906995,4310,4310,4310,4310,0
|
|
20240418,141400,35906995,4310,4310,4310,4310,200
|
|
20240418,141300,35044995,4305,4305,4305,4305,43
|
|
20240418,141200,34859880,4310,4310,4310,4310,46
|
|
20240418,141100,34661620,4310,4310,4310,4310,0
|
|
20240418,141000,34661620,4310,4310,4310,4310,200
|
|
20240418,140900,33799620,4305,4305,4305,4305,0
|
|
20240418,140800,33799620,4305,4305,4305,4305,43
|
|
20240418,140700,33614505,4310,4310,4310,4310,5
|
|
20240418,140600,33592955,4310,4310,4310,4310,0
|
|
20240418,140500,33592955,4310,4310,4310,4310,0
|
|
20240418,140400,33592955,4310,4310,4310,4310,3
|
|
20240418,140300,33580025,4310,4310,4310,4310,43
|
|
20240418,140200,33394695,4330,4330,4330,4330,0
|
|
20240418,140100,33394695,4330,4330,4330,4330,0
|
|
20240418,140000,33394695,4330,4330,4330,4330,0
|
|
20240418,135900,33394695,4330,4330,4330,4330,0
|
|
20240418,135800,33394695,4330,4330,4330,4330,0
|
|
20240418,135700,33394695,4330,4330,4330,4330,0
|
|
20240418,135600,33394695,4330,4330,4330,4330,0
|
|
20240418,135500,33394695,4330,4330,4330,4330,0
|
|
20240418,135400,33394695,4330,4330,4330,4330,0
|
|
20240418,135300,33394695,4330,4330,4330,4330,0
|
|
20240418,135200,33394695,4330,4330,4330,4330,1
|
|
20240418,135100,33390365,4330,4330,4330,4330,1
|
|
20240418,135000,33386035,4345,4345,4345,4345,0
|
|
20240418,134900,33386035,4345,4345,4345,4345,0
|
|
20240418,134800,33386035,4345,4345,4345,4345,0
|
|
20240418,134700,33386035,4345,4335,4345,4335,326
|
|
20240418,134600,31970195,4330,4330,4330,4330,10
|
|
20240418,134500,31926895,4335,4335,4335,4335,0
|
|
20240418,134400,31926895,4335,4335,4335,4335,1
|
|
20240418,134300,31922560,4330,4330,4330,4330,0
|
|
20240418,134200,31922560,4330,4330,4330,4330,0
|
|
20240418,134100,31922560,4330,4330,4330,4330,287
|
|
20240418,134000,30679850,4335,4335,4335,4335,0
|
|
20240418,133900,30679850,4335,4335,4335,4335,0
|
|
20240418,133800,30679850,4335,4335,4335,4335,0
|
|
20240418,133700,30679850,4335,4335,4335,4335,0
|
|
20240418,133600,30679850,4335,4335,4335,4335,10
|
|
20240418,133500,30636500,4335,4335,4335,4335,0
|
|
20240418,133400,30636500,4335,4335,4335,4335,0
|
|
20240418,133300,30636500,4335,4335,4335,4335,0
|
|
20240418,133200,30636500,4335,4335,4335,4335,0
|
|
20240418,133100,30636500,4335,4335,4335,4335,0
|
|
20240418,133000,30636500,4335,4335,4335,4335,0
|
|
20240418,132900,30636500,4335,4335,4335,4335,0
|
|
20240418,132800,30636500,4335,4335,4335,4335,0
|
|
20240418,132700,30636500,4335,4335,4335,4335,0
|
|
20240418,132600,30636500,4335,4335,4335,4335,203
|
|
20240418,132500,29756495,4335,4330,4335,4330,49
|
|
20240418,132400,29544320,4330,4330,4330,4330,0
|
|
20240418,132300,29544320,4330,4330,4330,4330,0
|
|
20240418,132200,29544320,4330,4330,4330,4330,0
|
|
20240418,132100,29544320,4330,4330,4330,4330,0
|
|
20240418,132000,29544320,4330,4325,4330,4325,27
|
|
20240418,131900,29427540,4325,4320,4325,4320,240
|
|
20240418,131800,28390730,4320,4320,4320,4320,0
|
|
20240418,131700,28390730,4320,4320,4320,4320,0
|
|
20240418,131600,28390730,4320,4320,4320,4320,0
|
|
20240418,131500,28390730,4320,4320,4320,4320,0
|
|
20240418,131400,28390730,4320,4320,4320,4320,0
|
|
20240418,131300,28390730,4320,4320,4320,4320,0
|
|
20240418,131200,28390730,4320,4320,4320,4320,0
|
|
20240418,131100,28390730,4320,4315,4320,4315,74
|
|
20240418,131000,28071415,4320,4320,4320,4320,0
|
|
20240418,130900,28071415,4320,4320,4320,4320,0
|
|
20240418,130800,28071415,4320,4320,4320,4320,0
|
|
20240418,130700,28071415,4320,4320,4320,4320,0
|
|
20240418,130600,28071415,4320,4320,4320,4320,0
|
|
20240418,130500,28071415,4320,4320,4320,4320,0
|
|
20240418,130400,28071415,4320,4320,4320,4320,0
|
|
20240418,130300,28071415,4320,4320,4320,4320,0
|
|
20240418,130200,28071415,4320,4320,4320,4320,11
|
|
20240418,130100,28023895,4320,4320,4320,4320,0
|
|
20240418,130000,28023895,4320,4320,4320,4320,1
|
|
20240418,125900,28019575,4315,4315,4315,4315,27
|
|
20240418,125800,27903070,4310,4310,4310,4310,0
|
|
20240418,125700,27903070,4310,4310,4310,4310,265
|
|
20240418,125600,26760920,4310,4310,4310,4310,0
|
|
20240418,125500,26760920,4310,4310,4310,4310,0
|
|
20240418,125400,26760920,4310,4305,4310,4305,7
|
|
20240418,125300,26730780,4305,4305,4305,4305,0
|
|
20240418,125200,26730780,4305,4305,4305,4305,0
|
|
20240418,125100,26730780,4305,4305,4305,4305,0
|
|
20240418,125000,26730780,4305,4305,4305,4305,0
|
|
20240418,124900,26730780,4305,4305,4305,4305,0
|
|
20240418,124800,26730780,4305,4305,4305,4305,0
|
|
20240418,124700,26730780,4305,4305,4305,4305,0
|
|
20240418,124600,26730780,4305,4305,4305,4305,0
|
|
20240418,124500,26730780,4305,4305,4305,4305,0
|
|
20240418,124400,26730780,4305,4305,4305,4305,0
|
|
20240418,124300,26730780,4305,4305,4305,4305,0
|
|
20240418,124200,26730780,4305,4305,4305,4305,0
|
|
20240418,124100,26730780,4305,4305,4305,4305,0
|
|
20240418,124000,26730780,4305,4305,4305,4305,0
|
|
20240418,123900,26730780,4305,4305,4305,4305,0
|
|
20240418,123800,26730780,4305,4305,4305,4305,0
|
|
20240418,123700,26730780,4305,4305,4305,4305,0
|
|
20240418,123600,26730780,4305,4305,4305,4305,0
|
|
20240418,123500,26730780,4305,4305,4305,4305,0
|
|
20240418,123400,26730780,4305,4305,4305,4305,102
|
|
20240418,123300,26291670,4305,4305,4305,4305,0
|
|
20240418,123200,26291670,4305,4305,4305,4305,0
|
|
20240418,123100,26291670,4305,4305,4305,4305,14
|
|
20240418,123000,26231400,4300,4300,4300,4300,16
|
|
20240418,122900,26162600,4300,4300,4300,4300,3
|
|
20240418,122800,26149700,4300,4300,4300,4300,0
|
|
20240418,122700,26149700,4300,4300,4300,4300,0
|
|
20240418,122600,26149700,4300,4300,4300,4300,0
|
|
20240418,122500,26149700,4300,4300,4300,4300,0
|
|
20240418,122400,26149700,4300,4300,4300,4300,0
|
|
20240418,122300,26149700,4300,4300,4305,4270,280
|
|
20240418,122200,24948835,4300,4300,4300,4300,0
|
|
20240418,122100,24948835,4300,4300,4300,4300,0
|
|
20240418,122000,24948835,4300,4300,4300,4300,0
|
|
20240418,121900,24948835,4300,4300,4300,4300,0
|
|
20240418,121800,24948835,4300,4300,4300,4300,0
|
|
20240418,121700,24948835,4300,4300,4300,4300,0
|
|
20240418,121600,24948835,4300,4300,4300,4300,0
|
|
20240418,121500,24948835,4300,4300,4300,4300,200
|
|
20240418,121400,24088835,4275,4275,4275,4275,0
|
|
20240418,121300,24088835,4275,4275,4275,4275,0
|
|
20240418,121200,24088835,4275,4275,4275,4275,0
|
|
20240418,121100,24088835,4275,4275,4275,4275,0
|
|
20240418,121000,24088835,4275,4275,4275,4275,103
|
|
20240418,120900,23648510,4275,4275,4275,4275,0
|
|
20240418,120800,23648510,4275,4275,4275,4275,0
|
|
20240418,120700,23648510,4275,4275,4275,4275,0
|
|
20240418,120600,23648510,4275,4275,4275,4275,0
|
|
20240418,120500,23648510,4275,4275,4275,4275,0
|
|
20240418,120400,23648510,4275,4275,4275,4275,0
|
|
20240418,120300,23648510,4275,4275,4275,4275,0
|
|
20240418,120200,23648510,4275,4275,4275,4275,0
|
|
20240418,120100,23648510,4275,4275,4275,4275,0
|
|
20240418,120000,23648510,4275,4275,4275,4275,0
|
|
20240418,115900,23648510,4275,4275,4275,4275,0
|
|
20240418,115800,23648510,4275,4275,4275,4275,0
|
|
20240418,115700,23648510,4275,4275,4275,4275,0
|
|
20240418,115600,23648510,4275,4275,4275,4275,0
|
|
20240418,115500,23648510,4275,4275,4275,4275,137
|
|
20240418,115400,23062835,4275,4275,4275,4275,0
|
|
20240418,115300,23062835,4275,4275,4275,4275,100
|
|
20240418,115200,22635335,4300,4300,4300,4300,0
|
|
20240418,115100,22635335,4300,4300,4300,4300,0
|
|
20240418,115000,22635335,4300,4300,4300,4300,0
|
|
20240418,114900,22635335,4300,4300,4300,4300,0
|
|
20240418,114800,22635335,4300,4300,4300,4300,0
|
|
20240418,114700,22635335,4300,4300,4300,4300,0
|
|
20240418,114600,22635335,4300,4300,4300,4300,0
|
|
20240418,114500,22635335,4300,4300,4300,4300,0
|
|
20240418,114400,22635335,4300,4300,4300,4300,0
|
|
20240418,114300,22635335,4300,4300,4300,4300,0
|
|
20240418,114200,22635335,4300,4300,4300,4300,0
|
|
20240418,114100,22635335,4300,4300,4300,4300,0
|
|
20240418,114000,22635335,4300,4300,4300,4300,0
|
|
20240418,113900,22635335,4300,4300,4300,4300,504
|
|
20240418,113800,20468135,4300,4290,4300,4290,517
|
|
20240418,113700,18248310,4290,4290,4290,4290,0
|
|
20240418,113600,18248310,4290,4290,4290,4290,0
|
|
20240418,113500,18248310,4290,4290,4290,4290,0
|
|
20240418,113400,18248310,4290,4290,4290,4290,0
|
|
20240418,113300,18248310,4290,4290,4290,4290,0
|
|
20240418,113200,18248310,4290,4290,4290,4290,0
|
|
20240418,113100,18248310,4290,4290,4290,4290,0
|
|
20240418,113000,18248310,4290,4290,4290,4290,0
|
|
20240418,112900,18248310,4290,4290,4290,4290,0
|
|
20240418,112800,18248310,4290,4290,4290,4290,0
|
|
20240418,112700,18248310,4290,4290,4290,4290,0
|
|
20240418,112600,18248310,4290,4290,4290,4290,50
|
|
20240418,112500,18033810,4290,4290,4290,4290,0
|
|
20240418,112400,18033810,4290,4290,4290,4290,50
|
|
20240418,112300,17819310,4290,4290,4290,4290,0
|
|
20240418,112200,17819310,4290,4285,4290,4285,450
|
|
20240418,112100,15889925,4285,4285,4285,4285,0
|
|
20240418,112000,15889925,4285,4275,4285,4275,55
|
|
20240418,111900,15654490,4270,4270,4270,4270,0
|
|
20240418,111800,15654490,4270,4270,4270,4270,0
|
|
20240418,111700,15654490,4270,4270,4270,4270,0
|
|
20240418,111600,15654490,4270,4270,4270,4270,0
|
|
20240418,111500,15654490,4270,4270,4270,4270,0
|
|
20240418,111400,15654490,4270,4270,4270,4270,248
|
|
20240418,111300,14595530,4270,4270,4270,4270,0
|
|
20240418,111200,14595530,4270,4270,4270,4270,0
|
|
20240418,111100,14595530,4270,4270,4270,4270,0
|
|
20240418,111000,14595530,4270,4270,4270,4270,0
|
|
20240418,110900,14595530,4270,4270,4270,4270,0
|
|
20240418,110800,14595530,4270,4270,4270,4270,0
|
|
20240418,110700,14595530,4270,4270,4270,4270,0
|
|
20240418,110600,14595530,4270,4270,4270,4270,0
|
|
20240418,110500,14595530,4270,4270,4270,4270,0
|
|
20240418,110400,14595530,4270,4270,4270,4270,3
|
|
20240418,110300,14582720,4265,4265,4265,4265,0
|
|
20240418,110200,14582720,4265,4265,4265,4265,0
|
|
20240418,110100,14582720,4265,4265,4265,4265,0
|
|
20240418,110000,14582720,4265,4265,4265,4265,0
|
|
20240418,105900,14582720,4265,4265,4265,4265,0
|
|
20240418,105800,14582720,4265,4265,4265,4265,0
|
|
20240418,105700,14582720,4265,4265,4265,4265,486
|
|
20240418,105600,12509930,4265,4265,4265,4265,0
|
|
20240418,105500,12509930,4265,4265,4265,4265,0
|
|
20240418,105400,12509930,4265,4265,4265,4265,0
|
|
20240418,105300,12509930,4265,4265,4265,4265,0
|
|
20240418,105200,12509930,4265,4265,4265,4265,0
|
|
20240418,105100,12509930,4265,4265,4265,4265,0
|
|
20240418,105000,12509930,4265,4265,4265,4265,0
|
|
20240418,104900,12509930,4265,4265,4265,4265,0
|
|
20240418,104800,12509930,4265,4265,4265,4265,0
|
|
20240418,104700,12509930,4265,4265,4265,4265,0
|
|
20240418,104600,12509930,4265,4265,4265,4265,0
|
|
20240418,104500,12509930,4265,4255,4265,4255,29
|
|
20240418,104400,12386445,4255,4255,4255,4255,0
|
|
20240418,104300,12386445,4255,4250,4255,4250,190
|
|
20240418,104200,11578940,4250,4250,4250,4250,472
|
|
20240418,104100,9572940,4250,4250,4250,4250,0
|
|
20240418,104000,9572940,4250,4250,4250,4250,0
|
|
20240418,103900,9572940,4250,4250,4250,4250,0
|
|
20240418,103800,9572940,4250,4250,4250,4250,2000
|
|
20240418,103700,1072940,4250,4250,4250,4250,0
|
|
20240418,103600,1072940,4250,4250,4250,4250,0
|
|
20240418,103500,1072940,4250,4250,4250,4250,0
|
|
20240418,103400,1072940,4250,4250,4250,4250,0
|
|
20240418,103300,1072940,4250,4250,4250,4250,0
|
|
20240418,103200,1072940,4250,4250,4250,4250,0
|
|
20240418,103100,1072940,4250,4250,4250,4250,0
|
|
20240418,103000,1072940,4250,4250,4250,4250,0
|
|
20240418,102900,1072940,4250,4250,4250,4250,0
|
|
20240418,102800,1072940,4250,4250,4250,4250,0
|
|
20240418,102700,1072940,4250,4250,4250,4250,0
|
|
20240418,102600,1072940,4250,4250,4250,4250,0
|
|
20240418,102500,1072940,4250,4250,4250,4250,0
|
|
20240418,102400,1072940,4250,4250,4250,4250,0
|
|
20240418,102300,1072940,4250,4250,4250,4250,0
|
|
20240418,102200,1072940,4250,4250,4250,4250,0
|
|
20240418,102100,1072940,4250,4250,4250,4250,0
|
|
20240418,102000,1072940,4250,4250,4250,4250,0
|
|
20240418,101900,1072940,4250,4250,4250,4250,0
|
|
20240418,101800,1072940,4250,4250,4250,4250,0
|
|
20240418,101700,1072940,4250,4250,4250,4250,0
|
|
20240418,101600,1072940,4250,4250,4250,4250,0
|
|
20240418,101500,1072940,4250,4250,4250,4250,0
|
|
20240418,101400,1072940,4250,4250,4250,4250,0
|
|
20240418,101300,1072940,4250,4250,4250,4250,0
|
|
20240418,101200,1072940,4250,4250,4250,4250,0
|
|
20240418,101100,1072940,4250,4250,4250,4250,0
|
|
20240418,101000,1072940,4250,4250,4250,4250,0
|
|
20240418,100900,1072940,4250,4250,4250,4250,5
|
|
20240418,100800,1051690,4250,4250,4250,4250,0
|
|
20240418,100700,1051690,4250,4250,4250,4250,0
|
|
20240418,100600,1051690,4250,4250,4250,4250,0
|
|
20240418,100500,1051690,4250,4250,4250,4250,0
|
|
20240418,100400,1051690,4250,4250,4250,4250,0
|
|
20240418,100300,1051690,4250,4250,4250,4250,0
|
|
20240418,100200,1051690,4250,4250,4250,4250,0
|
|
20240418,100100,1051690,4250,4250,4250,4250,0
|
|
20240418,100000,1051690,4250,4250,4250,4250,0
|
|
20240418,095900,1051690,4250,4250,4250,4250,0
|
|
20240418,095800,1051690,4250,4250,4250,4250,0
|
|
20240418,095700,1051690,4250,4250,4250,4250,0
|
|
20240418,095600,1051690,4250,4250,4250,4250,0
|
|
20240418,095500,1051690,4250,4245,4250,4245,24
|
|
20240418,095400,949800,4250,4250,4250,4250,0
|
|
20240418,095300,949800,4250,4250,4250,4250,0
|
|
20240418,095200,949800,4250,4250,4250,4250,1
|
|
20240418,095100,945550,4250,4250,4250,4250,0
|
|
20240418,095000,945550,4250,4250,4250,4250,0
|
|
20240418,094900,945550,4250,4250,4250,4250,75
|
|
20240418,094800,626800,4250,4250,4250,4250,0
|
|
20240418,094700,626800,4250,4250,4250,4250,0
|
|
20240418,094600,626800,4250,4250,4250,4250,0
|
|
20240418,094500,626800,4250,4250,4250,4250,0
|
|
20240418,094400,626800,4250,4250,4250,4250,0
|
|
20240418,094300,626800,4250,4250,4250,4250,0
|
|
20240418,094200,626800,4250,4250,4250,4250,0
|
|
20240418,094100,626800,4250,4250,4250,4250,0
|
|
20240418,094000,626800,4250,4250,4250,4250,36
|
|
20240418,093900,473800,4250,4250,4250,4250,0
|
|
20240418,093800,473800,4250,4250,4250,4250,0
|
|
20240418,093700,473800,4250,4250,4250,4250,0
|
|
20240418,093600,473800,4250,4250,4250,4250,0
|
|
20240418,093500,473800,4250,4250,4250,4250,0
|
|
20240418,093400,473800,4250,4250,4250,4250,0
|
|
20240418,093300,473800,4250,4250,4250,4250,0
|
|
20240418,093200,473800,4250,4250,4250,4250,1
|
|
20240418,093100,469550,4250,4250,4250,4250,0
|
|
20240418,093000,469550,4250,4250,4250,4250,2
|
|
20240418,092900,461050,4250,4250,4250,4250,0
|
|
20240418,092800,461050,4250,4250,4250,4250,1
|
|
20240418,092700,456800,4225,4225,4225,4225,0
|
|
20240418,092600,456800,4225,4225,4225,4225,23
|
|
20240418,092500,359625,4250,4250,4250,4250,0
|
|
20240418,092400,359625,4250,4250,4250,4250,0
|
|
20240418,092300,359625,4250,4250,4250,4250,1
|
|
20240418,092200,355375,4230,4230,4230,4230,19
|
|
20240418,092100,275005,4250,4250,4250,4250,0
|
|
20240418,092000,275005,4250,4250,4250,4250,0
|
|
20240418,091900,275005,4250,4245,4250,4245,2
|
|
20240418,091800,266510,4230,4230,4230,4230,0
|
|
20240418,091700,266510,4230,4230,4230,4230,5
|
|
20240418,091600,245360,4250,4250,4250,4250,0
|
|
20240418,091500,245360,4250,4250,4250,4250,0
|
|
20240418,091400,245360,4250,4250,4250,4250,0
|
|
20240418,091300,245360,4250,4250,4250,4250,0
|
|
20240418,091200,245360,4250,4250,4250,4250,0
|
|
20240418,091100,245360,4250,4250,4250,4250,0
|
|
20240418,091000,245360,4250,4250,4250,4250,0
|
|
20240418,090900,245360,4250,4250,4250,4250,0
|
|
20240418,090800,245360,4250,4250,4250,4250,0
|
|
20240418,090700,245360,4250,4250,4250,4250,0
|
|
20240418,090600,245360,4250,4250,4250,4250,0
|
|
20240418,090500,245360,4250,4250,4250,4250,1
|
|
20240418,090400,241110,4230,4230,4230,4230,0
|
|
20240418,090300,241110,4230,4230,4230,4230,0
|
|
20240418,090200,241110,4230,4230,4230,4230,0
|
|
20240418,090100,241110,4230,4230,4230,4230,0
|
|
20240418,090000,241110,4230,4230,4230,4230,57
|