665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200200,154941050,4115,4115,4115,4115,379
|
|
20240405,200100,154941050,4115,4115,4115,4115,0
|
|
20240405,200000,154941050,4115,4115,4115,4115,0
|
|
20240405,195900,154941050,4115,4115,4115,4115,0
|
|
20240405,195800,154941050,4115,4115,4115,4115,0
|
|
20240405,195700,154941050,4115,4115,4115,4115,0
|
|
20240405,195600,154941050,4115,4115,4115,4115,0
|
|
20240405,195500,154941050,4115,4115,4115,4115,0
|
|
20240405,195400,154941050,4115,4115,4115,4115,0
|
|
20240405,195300,154941050,4115,4115,4115,4115,0
|
|
20240405,195200,154941050,4115,4115,4115,4115,0
|
|
20240405,195100,154941050,4115,4115,4115,4115,0
|
|
20240405,195000,154941050,4115,4115,4115,4115,0
|
|
20240405,194900,154941050,4115,4115,4115,4115,0
|
|
20240405,194800,154941050,4115,4115,4115,4115,0
|
|
20240405,194700,154941050,4115,4115,4115,4115,0
|
|
20240405,194600,154941050,4115,4115,4115,4115,0
|
|
20240405,194500,154941050,4115,4115,4115,4115,0
|
|
20240405,194400,154941050,4115,4115,4115,4115,0
|
|
20240405,194300,154941050,4115,4115,4115,4115,0
|
|
20240405,194200,154941050,4115,4115,4115,4115,0
|
|
20240405,194100,154941050,4115,4115,4115,4115,0
|
|
20240405,194000,154941050,4115,4115,4115,4115,0
|
|
20240405,193900,154941050,4115,4115,4115,4115,0
|
|
20240405,193800,154941050,4115,4115,4115,4115,0
|
|
20240405,193700,154941050,4115,4115,4115,4115,0
|
|
20240405,193600,154941050,4115,4115,4115,4115,0
|
|
20240405,193500,154941050,4115,4115,4115,4115,0
|
|
20240405,193400,154941050,4115,4115,4115,4115,0
|
|
20240405,193300,154941050,4115,4115,4115,4115,0
|
|
20240405,193200,154941050,4115,4115,4115,4115,379
|
|
20240405,193100,154941050,4115,4115,4115,4115,0
|
|
20240405,193000,154941050,4115,4115,4115,4115,0
|
|
20240405,192900,154941050,4115,4115,4115,4115,0
|
|
20240405,192800,154941050,4115,4115,4115,4115,0
|
|
20240405,192700,154941050,4115,4115,4115,4115,0
|
|
20240405,192600,154941050,4115,4115,4115,4115,0
|
|
20240405,192500,154941050,4115,4115,4115,4115,0
|
|
20240405,192400,154941050,4115,4115,4115,4115,0
|
|
20240405,192300,154941050,4115,4115,4115,4115,0
|
|
20240405,192200,154941050,4115,4115,4115,4115,0
|
|
20240405,192100,154941050,4115,4115,4115,4115,0
|
|
20240405,192000,154941050,4115,4115,4115,4115,0
|
|
20240405,191900,154941050,4115,4115,4115,4115,0
|
|
20240405,191800,154941050,4115,4115,4115,4115,0
|
|
20240405,191700,154941050,4115,4115,4115,4115,0
|
|
20240405,191600,154941050,4115,4115,4115,4115,0
|
|
20240405,191500,154941050,4115,4115,4115,4115,0
|
|
20240405,191400,154941050,4115,4115,4115,4115,0
|
|
20240405,191300,154941050,4115,4115,4115,4115,0
|
|
20240405,191200,154941050,4115,4115,4115,4115,0
|
|
20240405,191100,154941050,4115,4115,4115,4115,0
|
|
20240405,191000,154941050,4115,4115,4115,4115,0
|
|
20240405,190900,154941050,4115,4115,4115,4115,0
|
|
20240405,190800,154941050,4115,4115,4115,4115,0
|
|
20240405,190700,154941050,4115,4115,4115,4115,0
|
|
20240405,190600,154941050,4115,4115,4115,4115,0
|
|
20240405,190500,154941050,4115,4115,4115,4115,0
|
|
20240405,190400,154941050,4115,4115,4115,4115,0
|
|
20240405,190300,154941050,4115,4115,4115,4115,0
|
|
20240405,190200,154941050,4115,4115,4115,4115,379
|
|
20240405,190100,154941050,4115,4115,4115,4115,0
|
|
20240405,190000,154941050,4115,4115,4115,4115,0
|
|
20240405,185900,154941050,4115,4115,4115,4115,0
|
|
20240405,185800,154941050,4115,4115,4115,4115,0
|
|
20240405,185700,154941050,4115,4115,4115,4115,0
|
|
20240405,185600,154941050,4115,4115,4115,4115,0
|
|
20240405,185500,154941050,4115,4115,4115,4115,0
|
|
20240405,185400,154941050,4115,4115,4115,4115,0
|
|
20240405,185300,154941050,4115,4115,4115,4115,0
|
|
20240405,185200,154941050,4115,4115,4115,4115,0
|
|
20240405,185100,154941050,4115,4115,4115,4115,0
|
|
20240405,185000,154941050,4115,4115,4115,4115,0
|
|
20240405,184900,154941050,4115,4115,4115,4115,0
|
|
20240405,184800,154941050,4115,4115,4115,4115,0
|
|
20240405,184700,154941050,4115,4115,4115,4115,0
|
|
20240405,184600,154941050,4115,4115,4115,4115,0
|
|
20240405,184500,154941050,4115,4115,4115,4115,0
|
|
20240405,184400,154941050,4115,4115,4115,4115,0
|
|
20240405,184300,154941050,4115,4115,4115,4115,0
|
|
20240405,184200,154941050,4115,4115,4115,4115,0
|
|
20240405,184100,154941050,4115,4115,4115,4115,0
|
|
20240405,184000,154941050,4115,4115,4115,4115,0
|
|
20240405,183900,154941050,4115,4115,4115,4115,0
|
|
20240405,183800,154941050,4115,4115,4115,4115,0
|
|
20240405,183700,154941050,4115,4115,4115,4115,0
|
|
20240405,183600,154941050,4115,4115,4115,4115,0
|
|
20240405,183500,154941050,4115,4115,4115,4115,0
|
|
20240405,183400,154941050,4115,4115,4115,4115,0
|
|
20240405,183300,154941050,4115,4115,4115,4115,0
|
|
20240405,183200,154941050,4115,4115,4115,4115,379
|
|
20240405,183100,154941050,4115,4115,4115,4115,0
|
|
20240405,183000,154941050,4115,4115,4115,4115,0
|
|
20240405,182900,154941050,4115,4115,4115,4115,0
|
|
20240405,182800,154941050,4115,4115,4115,4115,0
|
|
20240405,182700,154941050,4115,4115,4115,4115,0
|
|
20240405,182600,154941050,4115,4115,4115,4115,0
|
|
20240405,182500,154941050,4115,4115,4115,4115,0
|
|
20240405,182400,154941050,4115,4115,4115,4115,0
|
|
20240405,182300,154941050,4115,4115,4115,4115,0
|
|
20240405,182200,154941050,4115,4115,4115,4115,0
|
|
20240405,182100,154941050,4115,4115,4115,4115,0
|
|
20240405,182000,154941050,4115,4115,4115,4115,0
|
|
20240405,181900,154941050,4115,4115,4115,4115,0
|
|
20240405,181800,154941050,4115,4115,4115,4115,0
|
|
20240405,181700,154941050,4115,4115,4115,4115,0
|
|
20240405,181600,154941050,4115,4115,4115,4115,0
|
|
20240405,181500,154941050,4115,4115,4115,4115,0
|
|
20240405,181400,154941050,4115,4115,4115,4115,0
|
|
20240405,181300,154941050,4115,4115,4115,4115,0
|
|
20240405,181200,154941050,4115,4115,4115,4115,0
|
|
20240405,181100,154941050,4115,4115,4115,4115,0
|
|
20240405,181000,154941050,4115,4115,4115,4115,0
|
|
20240405,180900,154941050,4115,4115,4115,4115,0
|
|
20240405,180800,154941050,4115,4115,4115,4115,0
|
|
20240405,180700,154941050,4115,4115,4115,4115,0
|
|
20240405,180600,154941050,4115,4115,4115,4115,0
|
|
20240405,180500,154941050,4115,4115,4115,4115,0
|
|
20240405,180400,154941050,4115,4115,4115,4115,0
|
|
20240405,180300,154941050,4115,4115,4115,4115,0
|
|
20240405,180200,154941050,4115,4115,4115,4115,379
|
|
20240405,180100,154941050,4115,4115,4115,4115,0
|
|
20240405,180000,154941050,4115,4115,4115,4115,0
|
|
20240405,175900,154941050,4115,4115,4115,4115,0
|
|
20240405,175800,154941050,4115,4115,4115,4115,0
|
|
20240405,175700,154941050,4115,4115,4115,4115,0
|
|
20240405,175600,154941050,4115,4115,4115,4115,0
|
|
20240405,175500,154941050,4115,4115,4115,4115,0
|
|
20240405,175400,154941050,4115,4115,4115,4115,0
|
|
20240405,175300,154941050,4115,4115,4115,4115,0
|
|
20240405,175200,154941050,4115,4115,4115,4115,0
|
|
20240405,175100,154941050,4115,4115,4115,4115,0
|
|
20240405,175000,154941050,4115,4115,4115,4115,0
|
|
20240405,174900,154941050,4115,4115,4115,4115,0
|
|
20240405,174800,154941050,4115,4115,4115,4115,0
|
|
20240405,174700,154941050,4115,4115,4115,4115,0
|
|
20240405,174600,154941050,4115,4115,4115,4115,0
|
|
20240405,174500,154941050,4115,4115,4115,4115,0
|
|
20240405,174400,154941050,4115,4115,4115,4115,0
|
|
20240405,174300,154941050,4115,4115,4115,4115,0
|
|
20240405,174200,154941050,4115,4115,4115,4115,0
|
|
20240405,174100,154941050,4115,4115,4115,4115,0
|
|
20240405,174000,154941050,4115,4115,4115,4115,0
|
|
20240405,173900,154941050,4115,4115,4115,4115,0
|
|
20240405,173800,154941050,4115,4115,4115,4115,0
|
|
20240405,173700,154941050,4115,4115,4115,4115,0
|
|
20240405,173600,154941050,4115,4115,4115,4115,0
|
|
20240405,173500,154941050,4115,4115,4115,4115,0
|
|
20240405,173400,154941050,4115,4115,4115,4115,0
|
|
20240405,173300,154941050,4115,4115,4115,4115,0
|
|
20240405,173200,154941050,4115,4115,4115,4115,379
|
|
20240405,173100,154941050,4115,4115,4115,4115,0
|
|
20240405,173000,154941050,4115,4115,4115,4115,0
|
|
20240405,172900,154941050,4115,4115,4115,4115,0
|
|
20240405,172800,154941050,4115,4115,4115,4115,0
|
|
20240405,172700,154941050,4115,4115,4115,4115,0
|
|
20240405,172600,154941050,4115,4115,4115,4115,0
|
|
20240405,172500,154941050,4115,4115,4115,4115,0
|
|
20240405,172400,154941050,4115,4115,4115,4115,0
|
|
20240405,172300,154941050,4115,4115,4115,4115,0
|
|
20240405,172200,154941050,4115,4115,4115,4115,0
|
|
20240405,172100,154941050,4115,4115,4115,4115,0
|
|
20240405,172000,154941050,4115,4115,4115,4115,0
|
|
20240405,171900,154941050,4115,4115,4115,4115,0
|
|
20240405,171800,154941050,4115,4115,4115,4115,0
|
|
20240405,171700,154941050,4115,4115,4115,4115,0
|
|
20240405,171600,154941050,4115,4115,4115,4115,0
|
|
20240405,171500,154941050,4115,4115,4115,4115,0
|
|
20240405,171400,154941050,4115,4115,4115,4115,0
|
|
20240405,171300,154941050,4115,4115,4115,4115,0
|
|
20240405,171200,154941050,4115,4115,4115,4115,0
|
|
20240405,171100,154941050,4115,4115,4115,4115,0
|
|
20240405,171000,154941050,4115,4115,4115,4115,0
|
|
20240405,170900,154941050,4115,4115,4115,4115,0
|
|
20240405,170800,154941050,4115,4115,4115,4115,0
|
|
20240405,170700,154941050,4115,4115,4115,4115,0
|
|
20240405,170600,154941050,4115,4115,4115,4115,0
|
|
20240405,170500,154941050,4115,4115,4115,4115,0
|
|
20240405,170400,154941050,4115,4115,4115,4115,0
|
|
20240405,170300,154941050,4115,4115,4115,4115,0
|
|
20240405,170200,154941050,4115,4115,4115,4115,379
|
|
20240405,170100,154941050,4115,4115,4115,4115,0
|
|
20240405,170000,154941050,4115,4115,4115,4115,0
|
|
20240405,165900,154941050,4115,4115,4115,4115,0
|
|
20240405,165800,154941050,4115,4115,4115,4115,0
|
|
20240405,165700,154941050,4115,4115,4115,4115,0
|
|
20240405,165600,154941050,4115,4115,4115,4115,0
|
|
20240405,165500,154941050,4115,4115,4115,4115,0
|
|
20240405,165400,154941050,4115,4115,4115,4115,0
|
|
20240405,165300,154941050,4115,4115,4115,4115,0
|
|
20240405,165200,154941050,4115,4115,4115,4115,0
|
|
20240405,165100,154941050,4115,4115,4115,4115,0
|
|
20240405,165000,154941050,4115,4115,4115,4115,0
|
|
20240405,164900,154941050,4115,4115,4115,4115,0
|
|
20240405,164800,154941050,4115,4115,4115,4115,0
|
|
20240405,164700,154941050,4115,4115,4115,4115,0
|
|
20240405,164600,154941050,4115,4115,4115,4115,0
|
|
20240405,164500,154941050,4115,4115,4115,4115,0
|
|
20240405,164400,154941050,4115,4115,4115,4115,0
|
|
20240405,164300,154941050,4115,4115,4115,4115,0
|
|
20240405,164200,154941050,4115,4115,4115,4115,0
|
|
20240405,164100,154941050,4115,4115,4115,4115,0
|
|
20240405,164000,154941050,4115,4115,4115,4115,0
|
|
20240405,163900,154941050,4115,4115,4115,4115,0
|
|
20240405,163800,154941050,4115,4115,4115,4115,0
|
|
20240405,163700,154941050,4115,4115,4115,4115,0
|
|
20240405,163600,154941050,4115,4115,4115,4115,0
|
|
20240405,163500,154941050,4115,4115,4115,4115,0
|
|
20240405,163400,154941050,4115,4115,4115,4115,0
|
|
20240405,163300,154941050,4115,4115,4115,4115,0
|
|
20240405,163200,154941050,4115,4115,4115,4115,379
|
|
20240405,163100,154941050,4115,4115,4115,4115,0
|
|
20240405,163000,154941050,4115,4115,4115,4115,0
|
|
20240405,162900,154941050,4115,4115,4115,4115,0
|
|
20240405,162800,154941050,4115,4115,4115,4115,0
|
|
20240405,162700,154941050,4115,4115,4115,4115,0
|
|
20240405,162600,154941050,4115,4115,4115,4115,0
|
|
20240405,162500,154941050,4115,4115,4115,4115,0
|
|
20240405,162400,154941050,4115,4115,4115,4115,0
|
|
20240405,162300,154941050,4115,4115,4115,4115,0
|
|
20240405,162200,154941050,4115,4115,4115,4115,0
|
|
20240405,162100,154941050,4115,4115,4115,4115,0
|
|
20240405,162000,154941050,4115,4115,4115,4115,0
|
|
20240405,161900,154941050,4115,4115,4115,4115,0
|
|
20240405,161800,154941050,4115,4115,4115,4115,0
|
|
20240405,161700,154941050,4115,4115,4115,4115,0
|
|
20240405,161600,154941050,4115,4115,4115,4115,0
|
|
20240405,161500,154941050,4115,4115,4115,4115,0
|
|
20240405,161400,154941050,4115,4115,4115,4115,0
|
|
20240405,161300,154941050,4115,4115,4115,4115,0
|
|
20240405,161200,154941050,4115,4115,4115,4115,0
|
|
20240405,161100,154941050,4115,4115,4115,4115,0
|
|
20240405,161000,154941050,4115,4115,4115,4115,0
|
|
20240405,160900,154941050,4115,4115,4115,4115,0
|
|
20240405,160800,154941050,4115,4115,4115,4115,0
|
|
20240405,160700,154941050,4115,4115,4115,4115,0
|
|
20240405,160600,154941050,4115,4115,4115,4115,0
|
|
20240405,160500,154941050,4115,4115,4115,4115,0
|
|
20240405,160400,154941050,4115,4115,4115,4115,0
|
|
20240405,160300,154941050,4115,4115,4115,4115,0
|
|
20240405,160200,154941050,4115,4115,4115,4115,379
|
|
20240405,160100,154941050,4115,4115,4115,4115,0
|
|
20240405,160000,154941050,4115,4115,4115,4115,0
|
|
20240405,155900,154941050,4115,4115,4115,4115,0
|
|
20240405,155800,154941050,4115,4115,4115,4115,0
|
|
20240405,155700,154941050,4115,4115,4115,4115,0
|
|
20240405,155600,154941050,4115,4115,4115,4115,0
|
|
20240405,155500,154941050,4115,4115,4115,4115,0
|
|
20240405,155400,154941050,4115,4115,4115,4115,0
|
|
20240405,155300,154941050,4115,4115,4115,4115,0
|
|
20240405,155200,154941050,4115,4115,4115,4115,0
|
|
20240405,155100,154941050,4115,4115,4115,4115,0
|
|
20240405,155000,154941050,4115,4115,4115,4115,0
|
|
20240405,154900,154941050,4115,4115,4115,4115,0
|
|
20240405,154800,154941050,4115,4115,4115,4115,0
|
|
20240405,154700,154941050,4115,4115,4115,4115,0
|
|
20240405,154600,154941050,4115,4115,4115,4115,0
|
|
20240405,154500,154941050,4115,4115,4115,4115,0
|
|
20240405,154400,154941050,4115,4115,4115,4115,0
|
|
20240405,154300,154941050,4115,4115,4115,4115,0
|
|
20240405,154200,154941050,4115,4115,4115,4115,0
|
|
20240405,154100,154941050,4115,4115,4115,4115,0
|
|
20240405,154000,154941050,4115,4115,4115,4115,0
|
|
20240405,153900,154941050,4115,4115,4115,4115,0
|
|
20240405,153800,154941050,4115,4115,4115,4115,0
|
|
20240405,153700,154941050,4115,4115,4115,4115,0
|
|
20240405,153600,154941050,4115,4115,4115,4115,0
|
|
20240405,153500,154941050,4115,4115,4115,4115,0
|
|
20240405,153400,154941050,4115,4115,4115,4115,0
|
|
20240405,153300,154941050,4115,4115,4115,4115,0
|
|
20240405,153200,154941050,4115,4115,4115,4115,379
|
|
20240405,153100,154941050,4115,4115,4115,4115,0
|
|
20240405,153000,154941050,4115,4115,4115,4115,379
|
|
20240405,152900,153381465,4110,4110,4110,4110,0
|
|
20240405,152800,153381465,4110,4110,4110,4110,0
|
|
20240405,152700,153381465,4110,4110,4110,4110,0
|
|
20240405,152600,153381465,4110,4110,4110,4110,0
|
|
20240405,152500,153381465,4110,4110,4110,4110,0
|
|
20240405,152400,153381465,4110,4110,4110,4110,0
|
|
20240405,152300,153381465,4110,4110,4110,4110,0
|
|
20240405,152200,153381465,4110,4110,4110,4110,0
|
|
20240405,152100,153381465,4110,4110,4110,4110,0
|
|
20240405,152000,153381465,4110,4110,4110,4110,0
|
|
20240405,151900,153381465,4110,4100,4110,4095,1338
|
|
20240405,151800,147900540,4110,4110,4110,4110,1
|
|
20240405,151700,147896430,4100,4100,4100,4100,300
|
|
20240405,151600,146666430,4100,4100,4100,4100,0
|
|
20240405,151500,146666430,4100,4100,4100,4100,7
|
|
20240405,151400,146637730,4110,4110,4110,4110,11
|
|
20240405,151300,146592520,4110,4110,4110,4110,0
|
|
20240405,151200,146592520,4110,4110,4110,4110,0
|
|
20240405,151100,146592520,4110,4110,4110,4110,0
|
|
20240405,151000,146592520,4110,4110,4110,4110,3
|
|
20240405,150900,146580190,4115,4115,4115,4115,0
|
|
20240405,150800,146580190,4115,4115,4115,4115,0
|
|
20240405,150700,146580190,4115,4115,4115,4115,2
|
|
20240405,150600,146571960,4100,4100,4100,4100,0
|
|
20240405,150500,146571960,4100,4100,4100,4100,0
|
|
20240405,150400,146571960,4100,4100,4100,4100,0
|
|
20240405,150300,146571960,4100,4100,4100,4100,0
|
|
20240405,150200,146571960,4100,4100,4100,4100,2
|
|
20240405,150100,146563760,4100,4100,4100,4100,0
|
|
20240405,150000,146563760,4100,4100,4100,4100,0
|
|
20240405,145900,146563760,4100,4100,4100,4100,1
|
|
20240405,145800,146559660,4100,4100,4100,4100,291
|
|
20240405,145700,145366560,4100,4100,4100,4100,0
|
|
20240405,145600,145366560,4100,4100,4100,4100,9
|
|
20240405,145500,145329660,4095,4095,4095,4095,0
|
|
20240405,145400,145329660,4095,4095,4095,4095,0
|
|
20240405,145300,145329660,4095,4095,4095,4095,1002
|
|
20240405,145200,141226470,4095,4095,4095,4095,0
|
|
20240405,145100,141226470,4095,4095,4095,4095,0
|
|
20240405,145000,141226470,4095,4095,4095,4095,0
|
|
20240405,144900,141226470,4095,4100,4100,4095,133
|
|
20240405,144800,140681335,4100,4100,4100,4100,0
|
|
20240405,144700,140681335,4100,4100,4100,4100,0
|
|
20240405,144600,140681335,4100,4100,4100,4100,0
|
|
20240405,144500,140681335,4100,4100,4100,4100,0
|
|
20240405,144400,140681335,4100,4100,4100,4100,531
|
|
20240405,144300,138504235,4095,4095,4095,4095,0
|
|
20240405,144200,138504235,4095,4095,4095,4095,0
|
|
20240405,144100,138504235,4095,4095,4095,4095,0
|
|
20240405,144000,138504235,4095,4095,4095,4095,0
|
|
20240405,143900,138504235,4095,4095,4095,4095,0
|
|
20240405,143800,138504235,4095,4100,4100,4095,190
|
|
20240405,143700,137726135,4095,4095,4095,4095,0
|
|
20240405,143600,137726135,4095,4095,4095,4095,0
|
|
20240405,143500,137726135,4095,4095,4095,4095,0
|
|
20240405,143400,137726135,4095,4095,4095,4095,0
|
|
20240405,143300,137726135,4095,4095,4095,4095,0
|
|
20240405,143200,137726135,4095,4095,4095,4095,0
|
|
20240405,143100,137726135,4095,4095,4095,4095,0
|
|
20240405,143000,137726135,4095,4095,4095,4095,300
|
|
20240405,142900,136497635,4090,4090,4090,4090,0
|
|
20240405,142800,136497635,4090,4090,4090,4090,0
|
|
20240405,142700,136497635,4090,4100,4100,4090,51
|
|
20240405,142600,136289025,4090,4090,4090,4090,30
|
|
20240405,142500,136166325,4090,4095,4095,4090,1995
|
|
20240405,142400,128002615,4100,4100,4100,4100,5
|
|
20240405,142300,127982115,4100,4100,4100,4100,0
|
|
20240405,142200,127982115,4100,4100,4100,4100,0
|
|
20240405,142100,127982115,4100,4100,4100,4100,0
|
|
20240405,142000,127982115,4100,4100,4100,4100,0
|
|
20240405,141900,127982115,4100,4100,4100,4100,0
|
|
20240405,141800,127982115,4100,4100,4100,4100,739
|
|
20240405,141700,124952215,4110,4110,4110,4110,0
|
|
20240405,141600,124952215,4110,4110,4110,4110,0
|
|
20240405,141500,124952215,4110,4110,4110,4110,4
|
|
20240405,141400,124935775,4110,4110,4110,4110,0
|
|
20240405,141300,124935775,4110,4110,4110,4110,0
|
|
20240405,141200,124935775,4110,4110,4110,4110,0
|
|
20240405,141100,124935775,4110,4110,4110,4110,0
|
|
20240405,141000,124935775,4110,4110,4110,4110,0
|
|
20240405,140900,124935775,4110,4110,4110,4110,0
|
|
20240405,140800,124935775,4110,4110,4110,4110,110
|
|
20240405,140700,124483675,4110,4110,4110,4110,0
|
|
20240405,140600,124483675,4110,4110,4110,4110,0
|
|
20240405,140500,124483675,4110,4110,4110,4110,0
|
|
20240405,140400,124483675,4110,4110,4110,4110,0
|
|
20240405,140300,124483675,4110,4110,4110,4110,0
|
|
20240405,140200,124483675,4110,4110,4110,4110,0
|
|
20240405,140100,124483675,4110,4110,4110,4110,7
|
|
20240405,140000,124454905,4105,4105,4105,4105,0
|
|
20240405,135900,124454905,4105,4105,4105,4105,15
|
|
20240405,135800,124393330,4105,4105,4105,4105,0
|
|
20240405,135700,124393330,4105,4105,4105,4105,0
|
|
20240405,135600,124393330,4105,4105,4105,4105,0
|
|
20240405,135500,124393330,4105,4105,4105,4105,1
|
|
20240405,135400,124389225,4105,4105,4105,4105,0
|
|
20240405,135300,124389225,4105,4105,4105,4105,0
|
|
20240405,135200,124389225,4105,4105,4105,4105,11
|
|
20240405,135100,124344070,4110,4110,4110,4110,0
|
|
20240405,135000,124344070,4110,4110,4110,4110,0
|
|
20240405,134900,124344070,4110,4105,4110,4105,2
|
|
20240405,134800,124335855,4095,4095,4095,4095,0
|
|
20240405,134700,124335855,4095,4095,4095,4095,0
|
|
20240405,134600,124335855,4095,4095,4095,4095,0
|
|
20240405,134500,124335855,4095,4095,4095,4095,0
|
|
20240405,134400,124335855,4095,4095,4095,4095,0
|
|
20240405,134300,124335855,4095,4105,4105,4095,1148
|
|
20240405,134200,119634395,4105,4105,4105,4105,0
|
|
20240405,134100,119634395,4105,4105,4105,4105,6
|
|
20240405,134000,119609765,4100,4100,4100,4100,0
|
|
20240405,133900,119609765,4100,4100,4100,4100,0
|
|
20240405,133800,119609765,4100,4110,4110,4100,57
|
|
20240405,133700,119375965,4110,4110,4110,4110,0
|
|
20240405,133600,119375965,4110,4110,4110,4110,0
|
|
20240405,133500,119375965,4110,4110,4110,4110,0
|
|
20240405,133400,119375965,4110,4110,4110,4110,0
|
|
20240405,133300,119375965,4110,4110,4110,4110,0
|
|
20240405,133200,119375965,4110,4110,4110,4110,0
|
|
20240405,133100,119375965,4110,4110,4110,4110,0
|
|
20240405,133000,119375965,4110,4110,4110,4110,0
|
|
20240405,132900,119375965,4110,4110,4110,4110,0
|
|
20240405,132800,119375965,4110,4110,4110,4110,0
|
|
20240405,132700,119375965,4110,4110,4110,4110,0
|
|
20240405,132600,119375965,4110,4110,4110,4110,0
|
|
20240405,132500,119375965,4110,4110,4110,4110,0
|
|
20240405,132400,119375965,4110,4110,4110,4110,0
|
|
20240405,132300,119375965,4110,4110,4110,4110,1
|
|
20240405,132200,119371855,4100,4100,4100,4100,0
|
|
20240405,132100,119371855,4100,4100,4100,4100,0
|
|
20240405,132000,119371855,4100,4100,4100,4100,0
|
|
20240405,131900,119371855,4100,4100,4100,4100,0
|
|
20240405,131800,119371855,4100,4100,4100,4100,0
|
|
20240405,131700,119371855,4100,4100,4100,4100,0
|
|
20240405,131600,119371855,4100,4100,4100,4100,0
|
|
20240405,131500,119371855,4100,4100,4100,4100,0
|
|
20240405,131400,119371855,4100,4100,4100,4100,100
|
|
20240405,131300,118961855,4100,4105,4105,4100,500
|
|
20240405,131200,116911515,4105,4105,4105,4105,0
|
|
20240405,131100,116911515,4105,4105,4105,4105,0
|
|
20240405,131000,116911515,4105,4105,4105,4105,0
|
|
20240405,130900,116911515,4105,4105,4105,4105,0
|
|
20240405,130800,116911515,4105,4105,4105,4105,0
|
|
20240405,130700,116911515,4105,4105,4105,4105,332
|
|
20240405,130600,115548655,4110,4110,4110,4110,199
|
|
20240405,130500,114730765,4110,4110,4110,4110,0
|
|
20240405,130400,114730765,4110,4110,4110,4110,7
|
|
20240405,130300,114701995,4115,4115,4115,4115,0
|
|
20240405,130200,114701995,4115,4115,4115,4115,0
|
|
20240405,130100,114701995,4115,4115,4115,4115,0
|
|
20240405,130000,114701995,4115,4115,4115,4115,0
|
|
20240405,125900,114701995,4115,4115,4115,4115,0
|
|
20240405,125800,114701995,4115,4115,4115,4115,0
|
|
20240405,125700,114701995,4115,4115,4115,4115,0
|
|
20240405,125600,114701995,4115,4115,4115,4115,0
|
|
20240405,125500,114701995,4115,4115,4115,4115,3
|
|
20240405,125400,114689650,4115,4115,4115,4115,3
|
|
20240405,125300,114677305,4115,4115,4115,4115,0
|
|
20240405,125200,114677305,4115,4115,4115,4115,0
|
|
20240405,125100,114677305,4115,4115,4115,4115,0
|
|
20240405,125000,114677305,4115,4115,4115,4115,0
|
|
20240405,124900,114677305,4115,4115,4115,4115,2
|
|
20240405,124800,114669075,4115,4115,4115,4115,0
|
|
20240405,124700,114669075,4115,4115,4115,4115,2
|
|
20240405,124600,114660845,4115,4115,4115,4115,0
|
|
20240405,124500,114660845,4115,4115,4115,4115,0
|
|
20240405,124400,114660845,4115,4115,4115,4115,0
|
|
20240405,124300,114660845,4115,4115,4115,4115,0
|
|
20240405,124200,114660845,4115,4115,4115,4115,0
|
|
20240405,124100,114660845,4115,4115,4115,4115,0
|
|
20240405,124000,114660845,4115,4115,4115,4115,0
|
|
20240405,123900,114660845,4115,4115,4115,4115,0
|
|
20240405,123800,114660845,4115,4115,4115,4115,0
|
|
20240405,123700,114660845,4115,4115,4115,4115,0
|
|
20240405,123600,114660845,4115,4115,4115,4115,93
|
|
20240405,123500,114278150,4115,4115,4115,4115,0
|
|
20240405,123400,114278150,4115,4115,4115,4115,0
|
|
20240405,123300,114278150,4115,4115,4115,4115,112
|
|
20240405,123200,113817270,4115,4115,4115,4115,0
|
|
20240405,123100,113817270,4115,4115,4115,4115,0
|
|
20240405,123000,113817270,4115,4115,4115,4115,0
|
|
20240405,122900,113817270,4115,4115,4115,4115,10
|
|
20240405,122800,113776120,4115,4115,4115,4115,0
|
|
20240405,122700,113776120,4115,4115,4115,4115,0
|
|
20240405,122600,113776120,4115,4115,4115,4115,0
|
|
20240405,122500,113776120,4115,4115,4115,4115,0
|
|
20240405,122400,113776120,4115,4115,4115,4115,0
|
|
20240405,122300,113776120,4115,4115,4115,4115,0
|
|
20240405,122200,113776120,4115,4115,4115,4115,0
|
|
20240405,122100,113776120,4115,4115,4115,4115,0
|
|
20240405,122000,113776120,4115,4115,4115,4115,0
|
|
20240405,121900,113776120,4115,4115,4115,4115,0
|
|
20240405,121800,113776120,4115,4115,4115,4115,0
|
|
20240405,121700,113776120,4115,4115,4115,4115,0
|
|
20240405,121600,113776120,4115,4115,4115,4115,0
|
|
20240405,121500,113776120,4115,4115,4115,4115,0
|
|
20240405,121400,113776120,4115,4115,4115,4115,0
|
|
20240405,121300,113776120,4115,4115,4115,4115,0
|
|
20240405,121200,113776120,4115,4115,4115,4115,0
|
|
20240405,121100,113776120,4115,4115,4115,4115,0
|
|
20240405,121000,113776120,4115,4115,4115,4115,0
|
|
20240405,120900,113776120,4115,4115,4115,4115,0
|
|
20240405,120800,113776120,4115,4115,4115,4115,0
|
|
20240405,120700,113776120,4115,4115,4115,4115,400
|
|
20240405,120600,112130120,4115,4115,4115,4115,0
|
|
20240405,120500,112130120,4115,4115,4115,4115,0
|
|
20240405,120400,112130120,4115,4115,4115,4115,1
|
|
20240405,120300,112126005,4115,4115,4115,4115,0
|
|
20240405,120200,112126005,4115,4115,4115,4115,0
|
|
20240405,120100,112126005,4115,4115,4115,4115,0
|
|
20240405,120000,112126005,4115,4115,4115,4115,0
|
|
20240405,115900,112126005,4115,4115,4115,4115,0
|
|
20240405,115800,112126005,4115,4115,4115,4115,0
|
|
20240405,115700,112126005,4115,4115,4115,4115,0
|
|
20240405,115600,112126005,4115,4115,4115,4115,1
|
|
20240405,115500,112121890,4115,4115,4115,4115,4
|
|
20240405,115400,112105430,4115,4115,4115,4115,1
|
|
20240405,115300,112101315,4105,4105,4105,4105,0
|
|
20240405,115200,112101315,4105,4105,4105,4105,0
|
|
20240405,115100,112101315,4105,4105,4105,4105,0
|
|
20240405,115000,112101315,4105,4105,4105,4105,0
|
|
20240405,114900,112101315,4105,4105,4105,4105,0
|
|
20240405,114800,112101315,4105,4105,4105,4105,0
|
|
20240405,114700,112101315,4105,4105,4105,4105,0
|
|
20240405,114600,112101315,4105,4105,4105,4105,0
|
|
20240405,114500,112101315,4105,4105,4105,4105,0
|
|
20240405,114400,112101315,4105,4105,4105,4105,121
|
|
20240405,114300,111604610,4105,4105,4105,4105,243
|
|
20240405,114200,110607095,4115,4115,4115,4115,0
|
|
20240405,114100,110607095,4115,4115,4115,4115,0
|
|
20240405,114000,110607095,4115,4110,4115,4110,243
|
|
20240405,113900,109608150,4125,4120,4125,4120,25
|
|
20240405,113800,109505070,4115,4115,4115,4115,0
|
|
20240405,113700,109505070,4115,4115,4115,4115,0
|
|
20240405,113600,109505070,4115,4115,4115,4115,0
|
|
20240405,113500,109505070,4115,4115,4115,4115,0
|
|
20240405,113400,109505070,4115,4115,4115,4115,0
|
|
20240405,113300,109505070,4115,4115,4115,4115,0
|
|
20240405,113200,109505070,4115,4115,4115,4115,4
|
|
20240405,113100,109488610,4115,4115,4115,4115,0
|
|
20240405,113000,109488610,4115,4115,4115,4115,0
|
|
20240405,112900,109488610,4115,4115,4115,4115,0
|
|
20240405,112800,109488610,4115,4115,4115,4115,0
|
|
20240405,112700,109488610,4115,4115,4115,4115,0
|
|
20240405,112600,109488610,4115,4115,4115,4115,0
|
|
20240405,112500,109488610,4115,4115,4115,4115,0
|
|
20240405,112400,109488610,4115,4115,4115,4115,0
|
|
20240405,112300,109488610,4115,4115,4115,4115,0
|
|
20240405,112200,109488610,4115,4115,4115,4115,0
|
|
20240405,112100,109488610,4115,4115,4115,4115,1
|
|
20240405,112000,109484495,4105,4105,4105,4105,0
|
|
20240405,111900,109484495,4105,4105,4105,4105,0
|
|
20240405,111800,109484495,4105,4105,4105,4105,101
|
|
20240405,111700,109069890,4105,4105,4105,4105,0
|
|
20240405,111600,109069890,4105,4105,4105,4105,0
|
|
20240405,111500,109069890,4105,4105,4105,4105,0
|
|
20240405,111400,109069890,4105,4105,4105,4105,0
|
|
20240405,111300,109069890,4105,4105,4105,4105,0
|
|
20240405,111200,109069890,4105,4105,4105,4105,322
|
|
20240405,111100,107748080,4100,4100,4100,4100,0
|
|
20240405,111000,107748080,4100,4100,4100,4100,2
|
|
20240405,110900,107739880,4095,4095,4095,4095,0
|
|
20240405,110800,107739880,4095,4095,4095,4095,0
|
|
20240405,110700,107739880,4095,4095,4095,4095,0
|
|
20240405,110600,107739880,4095,4095,4095,4095,0
|
|
20240405,110500,107739880,4095,4100,4100,4095,1749
|
|
20240405,110400,100569945,4100,4100,4100,4100,1
|
|
20240405,110300,100565845,4095,4095,4095,4095,0
|
|
20240405,110200,100565845,4095,4095,4095,4095,181
|
|
20240405,110100,99824650,4095,4095,4095,4095,0
|
|
20240405,110000,99824650,4095,4095,4095,4095,100
|
|
20240405,105900,99415150,4095,4095,4095,4095,1
|
|
20240405,105800,99411055,4095,4095,4095,4095,10
|
|
20240405,105700,99370105,4095,4095,4095,4095,201
|
|
20240405,105600,98547010,4090,4090,4090,4090,0
|
|
20240405,105500,98547010,4090,4090,4090,4090,0
|
|
20240405,105400,98547010,4090,4090,4090,4090,0
|
|
20240405,105300,98547010,4090,4090,4090,4090,0
|
|
20240405,105200,98547010,4090,4090,4090,4090,0
|
|
20240405,105100,98547010,4090,4090,4090,4090,0
|
|
20240405,105000,98547010,4090,4090,4090,4090,1200
|
|
20240405,104900,93639010,4090,4090,4090,4090,0
|
|
20240405,104800,93639010,4090,4095,4095,4090,343
|
|
20240405,104700,92236125,4095,4095,4095,4090,71
|
|
20240405,104600,91945630,4095,4095,4095,4095,103
|
|
20240405,104500,91523845,4095,4100,4100,4095,56
|
|
20240405,104400,91294520,4095,4090,4095,4090,51
|
|
20240405,104300,91085680,4090,4090,4090,4090,0
|
|
20240405,104200,91085680,4090,4090,4090,4090,300
|
|
20240405,104100,89858680,4090,4090,4090,4090,8
|
|
20240405,104000,89825960,4090,4090,4090,4090,237
|
|
20240405,103900,88856630,4095,4095,4095,4095,0
|
|
20240405,103800,88856630,4095,4095,4095,4095,1
|
|
20240405,103700,88852535,4095,4095,4095,4095,10
|
|
20240405,103600,88811585,4095,4095,4095,4090,1020
|
|
20240405,103500,84638780,4100,4100,4100,4100,11
|
|
20240405,103400,84593680,4100,4100,4100,4100,50
|
|
20240405,103300,84388680,4100,4100,4100,4100,935
|
|
20240405,103200,80555180,4095,4095,4100,4090,65
|
|
20240405,103100,80289045,4095,4105,4105,4095,6316
|
|
20240405,103000,54398330,4105,4105,4105,4105,621
|
|
20240405,102900,51849125,4105,4105,4105,4105,5
|
|
20240405,102800,51828600,4105,4105,4105,4105,0
|
|
20240405,102700,51828600,4105,4110,4110,4105,1201
|
|
20240405,102600,46897485,4110,4110,4110,4110,0
|
|
20240405,102500,46897485,4110,4110,4110,4110,0
|
|
20240405,102400,46897485,4110,4110,4110,4110,2
|
|
20240405,102300,46889265,4110,4110,4110,4110,8
|
|
20240405,102200,46856385,4110,4110,4110,4110,0
|
|
20240405,102100,46856385,4110,4110,4110,4110,100
|
|
20240405,102000,46445385,4110,4115,4115,4110,114
|
|
20240405,101900,45976840,4125,4125,4125,4125,0
|
|
20240405,101800,45976840,4125,4125,4125,4125,2
|
|
20240405,101700,45968590,4125,4125,4125,4125,100
|
|
20240405,101600,45556090,4125,4125,4125,4125,0
|
|
20240405,101500,45556090,4125,4125,4125,4125,0
|
|
20240405,101400,45556090,4125,4125,4125,4125,2
|
|
20240405,101300,45547840,4135,4125,4135,4125,6
|
|
20240405,101200,45523040,4125,4125,4125,4125,0
|
|
20240405,101100,45523040,4125,4115,4125,4115,5
|
|
20240405,101000,45502455,4115,4110,4115,4110,453
|
|
20240405,100900,43640180,4110,4110,4110,4110,41
|
|
20240405,100800,43471670,4110,4115,4115,4110,625
|
|
20240405,100700,40902885,4115,4115,4115,4115,149
|
|
20240405,100600,40289750,4120,4125,4125,4120,56
|
|
20240405,100500,40059005,4135,4130,4135,4120,71
|
|
20240405,100400,39766410,4125,4125,4125,4125,1
|
|
20240405,100300,39762285,4125,4125,4125,4125,0
|
|
20240405,100200,39762285,4125,4125,4125,4125,2
|
|
20240405,100100,39754035,4125,4125,4125,4125,0
|
|
20240405,100000,39754035,4125,4125,4125,4125,1
|
|
20240405,095900,39749910,4150,4130,4150,4130,50
|
|
20240405,095800,39542430,4150,4150,4150,4150,0
|
|
20240405,095700,39542430,4150,4130,4150,4125,10
|
|
20240405,095600,39500995,4160,4130,4160,4130,2
|
|
20240405,095500,39492705,4160,4160,4160,4160,0
|
|
20240405,095400,39492705,4160,4115,4160,4115,12
|
|
20240405,095300,39442910,4120,4120,4120,4120,0
|
|
20240405,095200,39442910,4120,4120,4120,4120,450
|
|
20240405,095100,37588910,4160,4160,4160,4160,0
|
|
20240405,095000,37588910,4160,4160,4160,4160,0
|
|
20240405,094900,37588910,4160,4160,4160,4160,0
|
|
20240405,094800,37588910,4160,4125,4160,4125,3
|
|
20240405,094700,37576495,4165,4165,4165,4165,0
|
|
20240405,094600,37576495,4165,4165,4165,4165,0
|
|
20240405,094500,37576495,4165,4165,4165,4165,0
|
|
20240405,094400,37576495,4165,4165,4165,4165,0
|
|
20240405,094300,37576495,4165,4165,4165,4165,0
|
|
20240405,094200,37576495,4165,4130,4165,4130,3
|
|
20240405,094100,37564045,4120,4120,4120,4120,0
|
|
20240405,094000,37564045,4120,4135,4170,4115,1194
|
|
20240405,093900,32647960,4140,4135,4165,4135,20
|
|
20240405,093800,32565090,4165,4135,4165,4125,1278
|
|
20240405,093700,27289175,4135,4135,4135,4135,23
|
|
20240405,093600,27194070,4175,4175,4175,4175,0
|
|
20240405,093500,27194070,4175,4175,4175,4175,0
|
|
20240405,093400,27194070,4175,4145,4175,4145,5
|
|
20240405,093300,27173255,4150,4145,4150,4145,1292
|
|
20240405,093200,21811960,4140,4140,4140,4140,79
|
|
20240405,093100,21484900,4140,4135,4140,4135,111
|
|
20240405,093000,21025810,4130,4135,4135,4130,12
|
|
20240405,092900,20976205,4125,4130,4135,4125,291
|
|
20240405,092800,19775320,4130,4130,4130,4130,0
|
|
20240405,092700,19775320,4130,4130,4130,4130,0
|
|
20240405,092600,19775320,4130,4130,4130,4130,10
|
|
20240405,092500,19734020,4130,4115,4130,4115,77
|
|
20240405,092400,19416410,4115,4125,4125,4110,331
|
|
20240405,092300,18054825,4125,4120,4125,4120,3
|
|
20240405,092200,18042460,4115,4110,4115,4110,513
|
|
20240405,092100,15931655,4115,4115,4115,4115,30
|
|
20240405,092000,15808205,4115,4120,4120,4105,947
|
|
20240405,091900,11915295,4125,4125,4125,4125,1
|
|
20240405,091800,11911170,4120,4120,4120,4120,1
|
|
20240405,091700,11907050,4120,4120,4120,4120,143
|
|
20240405,091600,11317890,4120,4120,4120,4120,0
|
|
20240405,091500,11317890,4120,4120,4120,4120,1
|
|
20240405,091400,11313770,4120,4120,4120,4120,56
|
|
20240405,091300,11083050,4125,4125,4125,4125,335
|
|
20240405,091200,9701175,4120,4150,4150,4120,90
|
|
20240405,091100,9328725,4150,4135,4150,4135,23
|
|
20240405,091000,9233595,4135,4135,4135,4135,0
|
|
20240405,090900,9233595,4135,4135,4135,4135,0
|
|
20240405,090800,9233595,4135,4135,4135,4135,2
|
|
20240405,090700,9225325,4135,4110,4135,4110,21
|
|
20240405,090600,9138740,4110,4110,4110,4110,186
|
|
20240405,090500,8374280,4110,4110,4110,4110,95
|
|
20240405,090400,7983830,4100,4125,4125,4100,1689
|
|
20240405,090300,1047215,4135,4135,4135,4135,0
|
|
20240405,090200,1047215,4135,4135,4135,4135,102
|
|
20240405,090100,625445,4135,4140,4140,4135,59
|
|
20240405,090000,381340,4145,4145,4145,4145,92
|