667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200400,149595150,4070,4070,4070,4070,232
|
|
20240409,200300,149595150,4070,4070,4070,4070,0
|
|
20240409,200200,149595150,4070,4070,4070,4070,0
|
|
20240409,200100,149595150,4070,4070,4070,4070,0
|
|
20240409,200000,149595150,4070,4070,4070,4070,0
|
|
20240409,195900,149595150,4070,4070,4070,4070,0
|
|
20240409,195800,149595150,4070,4070,4070,4070,0
|
|
20240409,195700,149595150,4070,4070,4070,4070,0
|
|
20240409,195600,149595150,4070,4070,4070,4070,0
|
|
20240409,195500,149595150,4070,4070,4070,4070,0
|
|
20240409,195400,149595150,4070,4070,4070,4070,0
|
|
20240409,195300,149595150,4070,4070,4070,4070,0
|
|
20240409,195200,149595150,4070,4070,4070,4070,0
|
|
20240409,195100,149595150,4070,4070,4070,4070,0
|
|
20240409,195000,149595150,4070,4070,4070,4070,0
|
|
20240409,194900,149595150,4070,4070,4070,4070,0
|
|
20240409,194800,149595150,4070,4070,4070,4070,0
|
|
20240409,194700,149595150,4070,4070,4070,4070,0
|
|
20240409,194600,149595150,4070,4070,4070,4070,0
|
|
20240409,194500,149595150,4070,4070,4070,4070,0
|
|
20240409,194400,149595150,4070,4070,4070,4070,0
|
|
20240409,194300,149595150,4070,4070,4070,4070,0
|
|
20240409,194200,149595150,4070,4070,4070,4070,0
|
|
20240409,194100,149595150,4070,4070,4070,4070,0
|
|
20240409,194000,149595150,4070,4070,4070,4070,0
|
|
20240409,193900,149595150,4070,4070,4070,4070,0
|
|
20240409,193800,149595150,4070,4070,4070,4070,0
|
|
20240409,193700,149595150,4070,4070,4070,4070,0
|
|
20240409,193600,149595150,4070,4070,4070,4070,0
|
|
20240409,193500,149595150,4070,4070,4070,4070,0
|
|
20240409,193400,149595150,4070,4070,4070,4070,232
|
|
20240409,193300,149595150,4070,4070,4070,4070,0
|
|
20240409,193200,149595150,4070,4070,4070,4070,0
|
|
20240409,193100,149595150,4070,4070,4070,4070,0
|
|
20240409,193000,149595150,4070,4070,4070,4070,0
|
|
20240409,192900,149595150,4070,4070,4070,4070,0
|
|
20240409,192800,149595150,4070,4070,4070,4070,0
|
|
20240409,192700,149595150,4070,4070,4070,4070,0
|
|
20240409,192600,149595150,4070,4070,4070,4070,0
|
|
20240409,192500,149595150,4070,4070,4070,4070,0
|
|
20240409,192400,149595150,4070,4070,4070,4070,0
|
|
20240409,192300,149595150,4070,4070,4070,4070,0
|
|
20240409,192200,149595150,4070,4070,4070,4070,0
|
|
20240409,192100,149595150,4070,4070,4070,4070,0
|
|
20240409,192000,149595150,4070,4070,4070,4070,0
|
|
20240409,191900,149595150,4070,4070,4070,4070,0
|
|
20240409,191800,149595150,4070,4070,4070,4070,0
|
|
20240409,191700,149595150,4070,4070,4070,4070,0
|
|
20240409,191600,149595150,4070,4070,4070,4070,0
|
|
20240409,191500,149595150,4070,4070,4070,4070,0
|
|
20240409,191400,149595150,4070,4070,4070,4070,0
|
|
20240409,191300,149595150,4070,4070,4070,4070,0
|
|
20240409,191200,149595150,4070,4070,4070,4070,0
|
|
20240409,191100,149595150,4070,4070,4070,4070,0
|
|
20240409,191000,149595150,4070,4070,4070,4070,0
|
|
20240409,190900,149595150,4070,4070,4070,4070,0
|
|
20240409,190800,149595150,4070,4070,4070,4070,0
|
|
20240409,190700,149595150,4070,4070,4070,4070,0
|
|
20240409,190600,149595150,4070,4070,4070,4070,0
|
|
20240409,190500,149595150,4070,4070,4070,4070,0
|
|
20240409,190400,149595150,4070,4070,4070,4070,232
|
|
20240409,190300,149595150,4070,4070,4070,4070,0
|
|
20240409,190200,149595150,4070,4070,4070,4070,0
|
|
20240409,190100,149595150,4070,4070,4070,4070,0
|
|
20240409,190000,149595150,4070,4070,4070,4070,0
|
|
20240409,185900,149595150,4070,4070,4070,4070,0
|
|
20240409,185800,149595150,4070,4070,4070,4070,0
|
|
20240409,185700,149595150,4070,4070,4070,4070,0
|
|
20240409,185600,149595150,4070,4070,4070,4070,0
|
|
20240409,185500,149595150,4070,4070,4070,4070,0
|
|
20240409,185400,149595150,4070,4070,4070,4070,0
|
|
20240409,185300,149595150,4070,4070,4070,4070,0
|
|
20240409,185200,149595150,4070,4070,4070,4070,0
|
|
20240409,185100,149595150,4070,4070,4070,4070,0
|
|
20240409,185000,149595150,4070,4070,4070,4070,0
|
|
20240409,184900,149595150,4070,4070,4070,4070,0
|
|
20240409,184800,149595150,4070,4070,4070,4070,0
|
|
20240409,184700,149595150,4070,4070,4070,4070,0
|
|
20240409,184600,149595150,4070,4070,4070,4070,0
|
|
20240409,184500,149595150,4070,4070,4070,4070,0
|
|
20240409,184400,149595150,4070,4070,4070,4070,0
|
|
20240409,184300,149595150,4070,4070,4070,4070,0
|
|
20240409,184200,149595150,4070,4070,4070,4070,0
|
|
20240409,184100,149595150,4070,4070,4070,4070,0
|
|
20240409,184000,149595150,4070,4070,4070,4070,0
|
|
20240409,183900,149595150,4070,4070,4070,4070,0
|
|
20240409,183800,149595150,4070,4070,4070,4070,0
|
|
20240409,183700,149595150,4070,4070,4070,4070,0
|
|
20240409,183600,149595150,4070,4070,4070,4070,0
|
|
20240409,183500,149595150,4070,4070,4070,4070,0
|
|
20240409,183400,149595150,4070,4070,4070,4070,232
|
|
20240409,183300,149595150,4070,4070,4070,4070,0
|
|
20240409,183200,149595150,4070,4070,4070,4070,0
|
|
20240409,183100,149595150,4070,4070,4070,4070,0
|
|
20240409,183000,149595150,4070,4070,4070,4070,0
|
|
20240409,182900,149595150,4070,4070,4070,4070,0
|
|
20240409,182800,149595150,4070,4070,4070,4070,0
|
|
20240409,182700,149595150,4070,4070,4070,4070,0
|
|
20240409,182600,149595150,4070,4070,4070,4070,0
|
|
20240409,182500,149595150,4070,4070,4070,4070,0
|
|
20240409,182400,149595150,4070,4070,4070,4070,0
|
|
20240409,182300,149595150,4070,4070,4070,4070,0
|
|
20240409,182200,149595150,4070,4070,4070,4070,0
|
|
20240409,182100,149595150,4070,4070,4070,4070,0
|
|
20240409,182000,149595150,4070,4070,4070,4070,0
|
|
20240409,181900,149595150,4070,4070,4070,4070,0
|
|
20240409,181800,149595150,4070,4070,4070,4070,0
|
|
20240409,181700,149595150,4070,4070,4070,4070,0
|
|
20240409,181600,149595150,4070,4070,4070,4070,0
|
|
20240409,181500,149595150,4070,4070,4070,4070,0
|
|
20240409,181400,149595150,4070,4070,4070,4070,0
|
|
20240409,181300,149595150,4070,4070,4070,4070,0
|
|
20240409,181200,149595150,4070,4070,4070,4070,0
|
|
20240409,181100,149595150,4070,4070,4070,4070,0
|
|
20240409,181000,149595150,4070,4070,4070,4070,0
|
|
20240409,180900,149595150,4070,4070,4070,4070,0
|
|
20240409,180800,149595150,4070,4070,4070,4070,0
|
|
20240409,180700,149595150,4070,4070,4070,4070,0
|
|
20240409,180600,149595150,4070,4070,4070,4070,0
|
|
20240409,180500,149595150,4070,4070,4070,4070,0
|
|
20240409,180400,149595150,4070,4070,4070,4070,232
|
|
20240409,180300,149595150,4070,4070,4070,4070,0
|
|
20240409,180200,149595150,4070,4070,4070,4070,0
|
|
20240409,180100,149595150,4070,4070,4070,4070,0
|
|
20240409,180000,149595150,4070,4070,4070,4070,0
|
|
20240409,175900,149595150,4070,4070,4070,4070,0
|
|
20240409,175800,149595150,4070,4070,4070,4070,0
|
|
20240409,175700,149595150,4070,4070,4070,4070,0
|
|
20240409,175600,149595150,4070,4070,4070,4070,0
|
|
20240409,175500,149595150,4070,4070,4070,4070,0
|
|
20240409,175400,149595150,4070,4070,4070,4070,0
|
|
20240409,175300,149595150,4070,4070,4070,4070,0
|
|
20240409,175200,149595150,4070,4070,4070,4070,0
|
|
20240409,175100,149595150,4070,4070,4070,4070,0
|
|
20240409,175000,149595150,4070,4070,4070,4070,0
|
|
20240409,174900,149595150,4070,4070,4070,4070,0
|
|
20240409,174800,149595150,4070,4070,4070,4070,0
|
|
20240409,174700,149595150,4070,4070,4070,4070,0
|
|
20240409,174600,149595150,4070,4070,4070,4070,0
|
|
20240409,174500,149595150,4070,4070,4070,4070,0
|
|
20240409,174400,149595150,4070,4070,4070,4070,0
|
|
20240409,174300,149595150,4070,4070,4070,4070,0
|
|
20240409,174200,149595150,4070,4070,4070,4070,0
|
|
20240409,174100,149595150,4070,4070,4070,4070,0
|
|
20240409,174000,149595150,4070,4070,4070,4070,0
|
|
20240409,173900,149595150,4070,4070,4070,4070,0
|
|
20240409,173800,149595150,4070,4070,4070,4070,0
|
|
20240409,173700,149595150,4070,4070,4070,4070,0
|
|
20240409,173600,149595150,4070,4070,4070,4070,0
|
|
20240409,173500,149595150,4070,4070,4070,4070,0
|
|
20240409,173400,149595150,4070,4070,4070,4070,232
|
|
20240409,173300,149595150,4070,4070,4070,4070,0
|
|
20240409,173200,149595150,4070,4070,4070,4070,0
|
|
20240409,173100,149595150,4070,4070,4070,4070,0
|
|
20240409,173000,149595150,4070,4070,4070,4070,0
|
|
20240409,172900,149595150,4070,4070,4070,4070,0
|
|
20240409,172800,149595150,4070,4070,4070,4070,0
|
|
20240409,172700,149595150,4070,4070,4070,4070,0
|
|
20240409,172600,149595150,4070,4070,4070,4070,0
|
|
20240409,172500,149595150,4070,4070,4070,4070,0
|
|
20240409,172400,149595150,4070,4070,4070,4070,0
|
|
20240409,172300,149595150,4070,4070,4070,4070,0
|
|
20240409,172200,149595150,4070,4070,4070,4070,0
|
|
20240409,172100,149595150,4070,4070,4070,4070,0
|
|
20240409,172000,149595150,4070,4070,4070,4070,0
|
|
20240409,171900,149595150,4070,4070,4070,4070,0
|
|
20240409,171800,149595150,4070,4070,4070,4070,0
|
|
20240409,171700,149595150,4070,4070,4070,4070,0
|
|
20240409,171600,149595150,4070,4070,4070,4070,0
|
|
20240409,171500,149595150,4070,4070,4070,4070,0
|
|
20240409,171400,149595150,4070,4070,4070,4070,0
|
|
20240409,171300,149595150,4070,4070,4070,4070,0
|
|
20240409,171200,149595150,4070,4070,4070,4070,0
|
|
20240409,171100,149595150,4070,4070,4070,4070,0
|
|
20240409,171000,149595150,4070,4070,4070,4070,0
|
|
20240409,170900,149595150,4070,4070,4070,4070,0
|
|
20240409,170800,149595150,4070,4070,4070,4070,0
|
|
20240409,170700,149595150,4070,4070,4070,4070,0
|
|
20240409,170600,149595150,4070,4070,4070,4070,0
|
|
20240409,170500,149595150,4070,4070,4070,4070,0
|
|
20240409,170400,149595150,4070,4070,4070,4070,232
|
|
20240409,170300,149595150,4070,4070,4070,4070,0
|
|
20240409,170200,149595150,4070,4070,4070,4070,0
|
|
20240409,170100,149595150,4070,4070,4070,4070,0
|
|
20240409,170000,149595150,4070,4070,4070,4070,0
|
|
20240409,165900,149595150,4070,4070,4070,4070,0
|
|
20240409,165800,149595150,4070,4070,4070,4070,0
|
|
20240409,165700,149595150,4070,4070,4070,4070,0
|
|
20240409,165600,149595150,4070,4070,4070,4070,0
|
|
20240409,165500,149595150,4070,4070,4070,4070,0
|
|
20240409,165400,149595150,4070,4070,4070,4070,0
|
|
20240409,165300,149595150,4070,4070,4070,4070,0
|
|
20240409,165200,149595150,4070,4070,4070,4070,0
|
|
20240409,165100,149595150,4070,4070,4070,4070,0
|
|
20240409,165000,149595150,4070,4070,4070,4070,0
|
|
20240409,164900,149595150,4070,4070,4070,4070,0
|
|
20240409,164800,149595150,4070,4070,4070,4070,0
|
|
20240409,164700,149595150,4070,4070,4070,4070,0
|
|
20240409,164600,149595150,4070,4070,4070,4070,0
|
|
20240409,164500,149595150,4070,4070,4070,4070,0
|
|
20240409,164400,149595150,4070,4070,4070,4070,0
|
|
20240409,164300,149595150,4070,4070,4070,4070,0
|
|
20240409,164200,149595150,4070,4070,4070,4070,0
|
|
20240409,164100,149595150,4070,4070,4070,4070,0
|
|
20240409,164000,149595150,4070,4070,4070,4070,0
|
|
20240409,163900,149595150,4070,4070,4070,4070,0
|
|
20240409,163800,149595150,4070,4070,4070,4070,0
|
|
20240409,163700,149595150,4070,4070,4070,4070,0
|
|
20240409,163600,149595150,4070,4070,4070,4070,0
|
|
20240409,163500,149595150,4070,4070,4070,4070,0
|
|
20240409,163400,149595150,4070,4070,4070,4070,232
|
|
20240409,163300,149595150,4070,4070,4070,4070,0
|
|
20240409,163200,149595150,4070,4070,4070,4070,0
|
|
20240409,163100,149595150,4070,4070,4070,4070,0
|
|
20240409,163000,149595150,4070,4070,4070,4070,0
|
|
20240409,162900,149595150,4070,4070,4070,4070,0
|
|
20240409,162800,149595150,4070,4070,4070,4070,0
|
|
20240409,162700,149595150,4070,4070,4070,4070,0
|
|
20240409,162600,149595150,4070,4070,4070,4070,0
|
|
20240409,162500,149595150,4070,4070,4070,4070,0
|
|
20240409,162400,149595150,4070,4070,4070,4070,0
|
|
20240409,162300,149595150,4070,4070,4070,4070,0
|
|
20240409,162200,149595150,4070,4070,4070,4070,0
|
|
20240409,162100,149595150,4070,4070,4070,4070,0
|
|
20240409,162000,149595150,4070,4070,4070,4070,0
|
|
20240409,161900,149595150,4070,4070,4070,4070,0
|
|
20240409,161800,149595150,4070,4070,4070,4070,0
|
|
20240409,161700,149595150,4070,4070,4070,4070,0
|
|
20240409,161600,149595150,4070,4070,4070,4070,0
|
|
20240409,161500,149595150,4070,4070,4070,4070,0
|
|
20240409,161400,149595150,4070,4070,4070,4070,0
|
|
20240409,161300,149595150,4070,4070,4070,4070,0
|
|
20240409,161200,149595150,4070,4070,4070,4070,0
|
|
20240409,161100,149595150,4070,4070,4070,4070,0
|
|
20240409,161000,149595150,4070,4070,4070,4070,0
|
|
20240409,160900,149595150,4070,4070,4070,4070,0
|
|
20240409,160800,149595150,4070,4070,4070,4070,0
|
|
20240409,160700,149595150,4070,4070,4070,4070,0
|
|
20240409,160600,149595150,4070,4070,4070,4070,0
|
|
20240409,160500,149595150,4070,4070,4070,4070,0
|
|
20240409,160400,149595150,4070,4070,4070,4070,232
|
|
20240409,160300,149595150,4070,4070,4070,4070,0
|
|
20240409,160200,149595150,4070,4070,4070,4070,0
|
|
20240409,160100,149595150,4070,4070,4070,4070,0
|
|
20240409,160000,149595150,4070,4070,4070,4070,0
|
|
20240409,155900,149595150,4070,4070,4070,4070,0
|
|
20240409,155800,149595150,4070,4070,4070,4070,0
|
|
20240409,155700,149595150,4070,4070,4070,4070,0
|
|
20240409,155600,149595150,4070,4070,4070,4070,0
|
|
20240409,155500,149595150,4070,4070,4070,4070,0
|
|
20240409,155400,149595150,4070,4070,4070,4070,0
|
|
20240409,155300,149595150,4070,4070,4070,4070,0
|
|
20240409,155200,149595150,4070,4070,4070,4070,0
|
|
20240409,155100,149595150,4070,4070,4070,4070,0
|
|
20240409,155000,149595150,4070,4070,4070,4070,0
|
|
20240409,154900,149595150,4070,4070,4070,4070,0
|
|
20240409,154800,149595150,4070,4070,4070,4070,0
|
|
20240409,154700,149595150,4070,4070,4070,4070,0
|
|
20240409,154600,149595150,4070,4070,4070,4070,0
|
|
20240409,154500,149595150,4070,4070,4070,4070,0
|
|
20240409,154400,149595150,4070,4070,4070,4070,0
|
|
20240409,154300,149595150,4070,4070,4070,4070,0
|
|
20240409,154200,149595150,4070,4070,4070,4070,0
|
|
20240409,154100,149595150,4070,4070,4070,4070,0
|
|
20240409,154000,149595150,4070,4070,4070,4070,0
|
|
20240409,153900,149595150,4070,4070,4070,4070,0
|
|
20240409,153800,149595150,4070,4070,4070,4070,0
|
|
20240409,153700,149595150,4070,4070,4070,4070,0
|
|
20240409,153600,149595150,4070,4070,4070,4070,0
|
|
20240409,153500,149595150,4070,4070,4070,4070,0
|
|
20240409,153400,149595150,4070,4070,4070,4070,232
|
|
20240409,153300,149595150,4070,4070,4070,4070,0
|
|
20240409,153200,149595150,4070,4070,4070,4070,0
|
|
20240409,153100,149595150,4070,4070,4070,4070,0
|
|
20240409,153000,149595150,4070,4070,4070,4070,232
|
|
20240409,152900,148650910,4065,4065,4065,4065,0
|
|
20240409,152800,148650910,4065,4065,4065,4065,0
|
|
20240409,152700,148650910,4065,4065,4065,4065,0
|
|
20240409,152600,148650910,4065,4065,4065,4065,0
|
|
20240409,152500,148650910,4065,4065,4065,4065,0
|
|
20240409,152400,148650910,4065,4065,4065,4065,0
|
|
20240409,152300,148650910,4065,4065,4065,4065,0
|
|
20240409,152200,148650910,4065,4065,4065,4065,0
|
|
20240409,152100,148650910,4065,4065,4065,4065,0
|
|
20240409,152000,148650910,4065,4065,4065,4065,0
|
|
20240409,151900,148650910,4065,4065,4065,4065,0
|
|
20240409,151800,148650910,4065,4065,4065,4065,11
|
|
20240409,151700,148606195,4065,4065,4065,4065,0
|
|
20240409,151600,148606195,4065,4070,4070,4065,43
|
|
20240409,151500,148431340,4070,4070,4070,4070,0
|
|
20240409,151400,148431340,4070,4070,4070,4070,1
|
|
20240409,151300,148427270,4065,4065,4065,4065,11
|
|
20240409,151200,148382555,4065,4065,4065,4065,0
|
|
20240409,151100,148382555,4065,4065,4065,4065,0
|
|
20240409,151000,148382555,4065,4065,4065,4065,0
|
|
20240409,150900,148382555,4065,4065,4065,4065,0
|
|
20240409,150800,148382555,4065,4065,4065,4065,0
|
|
20240409,150700,148382555,4065,4065,4065,4065,10
|
|
20240409,150600,148341905,4065,4065,4065,4065,0
|
|
20240409,150500,148341905,4065,4065,4065,4065,500
|
|
20240409,150400,146309405,4065,4065,4065,4065,0
|
|
20240409,150300,146309405,4065,4065,4065,4065,0
|
|
20240409,150200,146309405,4065,4065,4065,4065,0
|
|
20240409,150100,146309405,4065,4065,4065,4065,0
|
|
20240409,150000,146309405,4065,4065,4065,4065,0
|
|
20240409,145900,146309405,4065,4065,4065,4065,0
|
|
20240409,145800,146309405,4065,4065,4065,4065,0
|
|
20240409,145700,146309405,4065,4065,4065,4065,0
|
|
20240409,145600,146309405,4065,4065,4065,4065,0
|
|
20240409,145500,146309405,4065,4065,4065,4065,0
|
|
20240409,145400,146309405,4065,4065,4065,4065,1
|
|
20240409,145300,146305340,4060,4060,4060,4060,0
|
|
20240409,145200,146305340,4060,4060,4060,4060,0
|
|
20240409,145100,146305340,4060,4060,4060,4060,0
|
|
20240409,145000,146305340,4060,4060,4060,4060,40
|
|
20240409,144900,146142940,4065,4065,4065,4065,0
|
|
20240409,144800,146142940,4065,4065,4065,4065,2
|
|
20240409,144700,146134810,4055,4055,4055,4055,2
|
|
20240409,144600,146126700,4055,4055,4055,4055,1829
|
|
20240409,144500,138710105,4065,4065,4065,4065,0
|
|
20240409,144400,138710105,4065,4065,4065,4065,0
|
|
20240409,144300,138710105,4065,4065,4065,4065,0
|
|
20240409,144200,138710105,4065,4065,4065,4065,0
|
|
20240409,144100,138710105,4065,4065,4065,4065,0
|
|
20240409,144000,138710105,4065,4065,4065,4065,0
|
|
20240409,143900,138710105,4065,4065,4065,4065,0
|
|
20240409,143800,138710105,4065,4065,4065,4065,0
|
|
20240409,143700,138710105,4065,4065,4065,4065,0
|
|
20240409,143600,138710105,4065,4065,4065,4065,5
|
|
20240409,143500,138689780,4065,4065,4065,4065,0
|
|
20240409,143400,138689780,4065,4065,4065,4065,0
|
|
20240409,143300,138689780,4065,4065,4065,4065,2
|
|
20240409,143200,138681650,4065,4065,4065,4065,0
|
|
20240409,143100,138681650,4065,4065,4065,4065,0
|
|
20240409,143000,138681650,4065,4065,4065,4065,1
|
|
20240409,142900,138677585,4060,4060,4060,4060,25
|
|
20240409,142800,138576085,4065,4065,4065,4065,0
|
|
20240409,142700,138576085,4065,4065,4065,4065,0
|
|
20240409,142600,138576085,4065,4065,4065,4065,1
|
|
20240409,142500,138572020,4065,4065,4065,4065,0
|
|
20240409,142400,138572020,4065,4065,4065,4065,0
|
|
20240409,142300,138572020,4065,4065,4065,4065,1
|
|
20240409,142200,138567955,4055,4055,4055,4055,500
|
|
20240409,142100,136540455,4070,4070,4070,4070,0
|
|
20240409,142000,136540455,4070,4065,4070,4065,2
|
|
20240409,141900,136532320,4055,4055,4055,4055,0
|
|
20240409,141800,136532320,4055,4055,4055,4055,0
|
|
20240409,141700,136532320,4055,4055,4055,4055,198
|
|
20240409,141600,135729430,4070,4070,4070,4070,0
|
|
20240409,141500,135729430,4070,4070,4070,4070,0
|
|
20240409,141400,135729430,4070,4070,4070,4070,10
|
|
20240409,141300,135688730,4055,4055,4055,4055,0
|
|
20240409,141200,135688730,4055,4055,4055,4055,0
|
|
20240409,141100,135688730,4055,4055,4055,4055,1000
|
|
20240409,141000,131633730,4055,4055,4055,4055,0
|
|
20240409,140900,131633730,4055,4055,4055,4055,0
|
|
20240409,140800,131633730,4055,4055,4055,4055,0
|
|
20240409,140700,131633730,4055,4055,4055,4055,0
|
|
20240409,140600,131633730,4055,4060,4060,4055,50
|
|
20240409,140500,131430955,4070,4070,4070,4070,0
|
|
20240409,140400,131430955,4070,4070,4070,4070,0
|
|
20240409,140300,131430955,4070,4070,4070,4070,3
|
|
20240409,140200,131418745,4070,4070,4070,4070,0
|
|
20240409,140100,131418745,4070,4070,4070,4070,0
|
|
20240409,140000,131418745,4070,4070,4070,4070,0
|
|
20240409,135900,131418745,4070,4070,4070,4070,1
|
|
20240409,135800,131414675,4065,4065,4065,4065,0
|
|
20240409,135700,131414675,4065,4065,4065,4065,3
|
|
20240409,135600,131402480,4070,4070,4070,4070,0
|
|
20240409,135500,131402480,4070,4070,4070,4070,1
|
|
20240409,135400,131398410,4065,4065,4065,4065,101
|
|
20240409,135300,130987845,4065,4065,4065,4065,0
|
|
20240409,135200,130987845,4065,4065,4065,4065,0
|
|
20240409,135100,130987845,4065,4065,4065,4065,0
|
|
20240409,135000,130987845,4065,4065,4065,4065,0
|
|
20240409,134900,130987845,4065,4065,4065,4065,0
|
|
20240409,134800,130987845,4065,4065,4065,4065,0
|
|
20240409,134700,130987845,4065,4065,4065,4065,0
|
|
20240409,134600,130987845,4065,4065,4065,4065,0
|
|
20240409,134500,130987845,4065,4065,4065,4065,0
|
|
20240409,134400,130987845,4065,4065,4065,4065,0
|
|
20240409,134300,130987845,4065,4065,4065,4065,0
|
|
20240409,134200,130987845,4065,4065,4065,4065,1
|
|
20240409,134100,130983780,4055,4060,4060,4055,307
|
|
20240409,134000,129738885,4060,4060,4060,4060,0
|
|
20240409,133900,129738885,4060,4060,4060,4060,0
|
|
20240409,133800,129738885,4060,4060,4060,4060,0
|
|
20240409,133700,129738885,4060,4055,4060,4050,202
|
|
20240409,133600,128920560,4065,4065,4065,4065,0
|
|
20240409,133500,128920560,4065,4065,4065,4065,0
|
|
20240409,133400,128920560,4065,4065,4065,4065,0
|
|
20240409,133300,128920560,4065,4065,4065,4065,0
|
|
20240409,133200,128920560,4065,4060,4065,4060,10
|
|
20240409,133100,128879915,4065,4050,4065,4050,26
|
|
20240409,133000,128774540,4060,4060,4060,4060,72
|
|
20240409,132900,128482220,4060,4060,4060,4060,11
|
|
20240409,132800,128437560,4050,4055,4055,4050,1155
|
|
20240409,132700,123758535,4060,4060,4060,4060,97
|
|
20240409,132600,123364715,4060,4060,4060,4060,3
|
|
20240409,132500,123352535,4060,4060,4060,4060,290
|
|
20240409,132400,122175135,4080,4080,4080,4080,0
|
|
20240409,132300,122175135,4080,4080,4080,4080,0
|
|
20240409,132200,122175135,4080,4080,4080,4080,0
|
|
20240409,132100,122175135,4080,4080,4080,4080,0
|
|
20240409,132000,122175135,4080,4060,4080,4060,407
|
|
20240409,131900,120522695,4060,4060,4060,4060,0
|
|
20240409,131800,120522695,4060,4060,4060,4060,3
|
|
20240409,131700,120510515,4060,4060,4060,4060,0
|
|
20240409,131600,120510515,4060,4060,4060,4060,0
|
|
20240409,131500,120510515,4060,4060,4060,4060,3
|
|
20240409,131400,120498335,4060,4060,4060,4060,0
|
|
20240409,131300,120498335,4060,4060,4060,4060,1
|
|
20240409,131200,120494275,4060,4050,4060,4050,309
|
|
20240409,131100,119241675,4055,4055,4055,4055,150
|
|
20240409,131000,118633425,4060,4060,4060,4060,0
|
|
20240409,130900,118633425,4060,4060,4060,4060,0
|
|
20240409,130800,118633425,4060,4060,4060,4060,0
|
|
20240409,130700,118633425,4060,4060,4060,4060,0
|
|
20240409,130600,118633425,4060,4060,4060,4060,20
|
|
20240409,130500,118552225,4060,4060,4060,4060,0
|
|
20240409,130400,118552225,4060,4065,4065,4060,558
|
|
20240409,130300,116286695,4080,4080,4080,4080,0
|
|
20240409,130200,116286695,4080,4080,4080,4080,0
|
|
20240409,130100,116286695,4080,4080,4080,4080,0
|
|
20240409,130000,116286695,4080,4080,4080,4080,7
|
|
20240409,125900,116258135,4080,4080,4080,4080,0
|
|
20240409,125800,116258135,4080,4080,4080,4080,0
|
|
20240409,125700,116258135,4080,4080,4080,4080,4
|
|
20240409,125600,116241815,4080,4080,4080,4080,0
|
|
20240409,125500,116241815,4080,4080,4080,4080,0
|
|
20240409,125400,116241815,4080,4075,4080,4075,40
|
|
20240409,125300,116078810,4070,4070,4070,4070,0
|
|
20240409,125200,116078810,4070,4075,4075,4070,20
|
|
20240409,125100,115997360,4075,4075,4075,4075,0
|
|
20240409,125000,115997360,4075,4075,4075,4075,0
|
|
20240409,124900,115997360,4075,4075,4075,4075,0
|
|
20240409,124800,115997360,4075,4075,4075,4075,0
|
|
20240409,124700,115997360,4075,4075,4075,4075,0
|
|
20240409,124600,115997360,4075,4075,4075,4075,0
|
|
20240409,124500,115997360,4075,4075,4075,4075,0
|
|
20240409,124400,115997360,4075,4075,4075,4075,0
|
|
20240409,124300,115997360,4075,4075,4075,4075,0
|
|
20240409,124200,115997360,4075,4075,4075,4075,0
|
|
20240409,124100,115997360,4075,4075,4075,4075,0
|
|
20240409,124000,115997360,4075,4075,4075,4075,0
|
|
20240409,123900,115997360,4075,4075,4075,4075,0
|
|
20240409,123800,115997360,4075,4075,4075,4075,0
|
|
20240409,123700,115997360,4075,4075,4075,4075,2
|
|
20240409,123600,115989210,4080,4080,4080,4080,0
|
|
20240409,123500,115989210,4080,4080,4080,4080,25
|
|
20240409,123400,115887210,4080,4080,4080,4080,0
|
|
20240409,123300,115887210,4080,4080,4080,4080,1
|
|
20240409,123200,115883130,4070,4070,4070,4070,529
|
|
20240409,123100,113730100,4070,4070,4070,4070,471
|
|
20240409,123000,111813130,4070,4070,4070,4070,1
|
|
20240409,122900,111809060,4055,4055,4055,4055,0
|
|
20240409,122800,111809060,4055,4055,4055,4055,0
|
|
20240409,122700,111809060,4055,4055,4055,4055,10
|
|
20240409,122600,111768510,4055,4055,4055,4055,199
|
|
20240409,122500,110961565,4060,4060,4060,4060,1
|
|
20240409,122400,110957505,4070,4070,4070,4070,0
|
|
20240409,122300,110957505,4070,4070,4070,4070,1
|
|
20240409,122200,110953435,4065,4065,4070,4065,407
|
|
20240409,122100,109298975,4070,4070,4070,4070,0
|
|
20240409,122000,109298975,4070,4065,4070,4065,195
|
|
20240409,121900,108506295,4065,4065,4065,4065,0
|
|
20240409,121800,108506295,4065,4065,4065,4065,5
|
|
20240409,121700,108485970,4065,4065,4065,4065,0
|
|
20240409,121600,108485970,4065,4065,4065,4065,1
|
|
20240409,121500,108481905,4060,4060,4060,4060,3
|
|
20240409,121400,108469725,4060,4060,4060,4060,197
|
|
20240409,121300,107669905,4060,4060,4060,4060,0
|
|
20240409,121200,107669905,4060,4060,4060,4060,0
|
|
20240409,121100,107669905,4060,4060,4060,4060,0
|
|
20240409,121000,107669905,4060,4060,4060,4060,0
|
|
20240409,120900,107669905,4060,4060,4060,4060,0
|
|
20240409,120800,107669905,4060,4060,4060,4060,0
|
|
20240409,120700,107669905,4060,4060,4060,4060,0
|
|
20240409,120600,107669905,4060,4060,4060,4060,0
|
|
20240409,120500,107669905,4060,4060,4060,4060,0
|
|
20240409,120400,107669905,4060,4060,4060,4060,0
|
|
20240409,120300,107669905,4060,4060,4060,4060,140
|
|
20240409,120200,107101505,4070,4065,4070,4065,17
|
|
20240409,120100,107032345,4060,4060,4060,4060,0
|
|
20240409,120000,107032345,4060,4060,4060,4060,0
|
|
20240409,115900,107032345,4060,4060,4060,4060,1
|
|
20240409,115800,107028285,4065,4065,4065,4065,7
|
|
20240409,115700,106999830,4065,4065,4065,4065,7
|
|
20240409,115600,106971375,4060,4060,4060,4060,63
|
|
20240409,115500,106715595,4060,4060,4060,4060,1
|
|
20240409,115400,106711535,4060,4060,4060,4060,0
|
|
20240409,115300,106711535,4060,4060,4060,4060,1
|
|
20240409,115200,106707475,4060,4060,4060,4060,0
|
|
20240409,115100,106707475,4060,4060,4060,4060,0
|
|
20240409,115000,106707475,4060,4060,4060,4060,100
|
|
20240409,114900,106301475,4060,4060,4060,4060,0
|
|
20240409,114800,106301475,4060,4060,4060,4060,0
|
|
20240409,114700,106301475,4060,4060,4060,4060,0
|
|
20240409,114600,106301475,4060,4060,4060,4060,100
|
|
20240409,114500,105895475,4060,4060,4060,4060,0
|
|
20240409,114400,105895475,4060,4060,4060,4060,0
|
|
20240409,114300,105895475,4060,4060,4060,4060,19
|
|
20240409,114200,105818335,4060,4060,4060,4060,0
|
|
20240409,114100,105818335,4060,4060,4060,4060,0
|
|
20240409,114000,105818335,4060,4060,4060,4060,0
|
|
20240409,113900,105818335,4060,4060,4060,4060,0
|
|
20240409,113800,105818335,4060,4060,4060,4060,0
|
|
20240409,113700,105818335,4060,4060,4060,4060,0
|
|
20240409,113600,105818335,4060,4055,4060,4055,6
|
|
20240409,113500,105793980,4055,4055,4055,4055,127
|
|
20240409,113400,105278995,4060,4060,4060,4060,4
|
|
20240409,113300,105262755,4060,4060,4060,4060,0
|
|
20240409,113200,105262755,4060,4060,4060,4060,0
|
|
20240409,113100,105262755,4060,4060,4060,4060,3
|
|
20240409,113000,105250575,4060,4060,4060,4060,62
|
|
20240409,112900,104998855,4060,4060,4060,4060,13
|
|
20240409,112800,104946075,4060,4055,4060,4055,258
|
|
20240409,112700,103899880,4060,4060,4060,4060,1
|
|
20240409,112600,103895820,4065,4065,4065,4065,0
|
|
20240409,112500,103895820,4065,4065,4065,4065,29
|
|
20240409,112400,103777935,4065,4065,4065,4065,0
|
|
20240409,112300,103777935,4065,4065,4070,4065,4
|
|
20240409,112200,103761670,4065,4060,4065,4060,3
|
|
20240409,112100,103749480,4070,4060,4070,4060,2
|
|
20240409,112000,103741350,4060,4060,4065,4060,2489
|
|
20240409,111900,93634730,4060,4060,4060,4060,10
|
|
20240409,111800,93594130,4060,4060,4060,4060,30
|
|
20240409,111700,93472330,4060,4060,4060,4060,1
|
|
20240409,111600,93468270,4055,4060,4060,4055,11
|
|
20240409,111500,93423615,4060,4060,4060,4060,0
|
|
20240409,111400,93423615,4060,4060,4060,4060,10
|
|
20240409,111300,93383015,4060,4060,4060,4060,0
|
|
20240409,111200,93383015,4060,4060,4060,4060,0
|
|
20240409,111100,93383015,4060,4060,4060,4060,10
|
|
20240409,111000,93342415,4060,4055,4060,4055,174
|
|
20240409,110900,92636785,4055,4055,4055,4055,5
|
|
20240409,110800,92616510,4055,4055,4055,4055,100
|
|
20240409,110700,92211010,4055,4055,4055,4055,5
|
|
20240409,110600,92190735,4055,4055,4055,4055,0
|
|
20240409,110500,92190735,4055,4055,4055,4055,2
|
|
20240409,110400,92182625,4055,4050,4055,4050,251
|
|
20240409,110300,91166055,4050,4050,4050,4050,5105
|
|
20240409,110200,70490805,4055,4055,4055,4055,73
|
|
20240409,110100,70194790,4055,4055,4055,4055,0
|
|
20240409,110000,70194790,4055,4055,4055,4055,10
|
|
20240409,105900,70154240,4055,4055,4055,4055,28
|
|
20240409,105800,70040700,4055,4055,4055,4055,111
|
|
20240409,105700,69590595,4055,4075,4075,4055,9114
|
|
20240409,105600,32563835,4080,4080,4080,4080,0
|
|
20240409,105500,32563835,4080,4080,4080,4080,0
|
|
20240409,105400,32563835,4080,4080,4080,4080,0
|
|
20240409,105300,32563835,4080,4080,4080,4080,0
|
|
20240409,105200,32563835,4080,4080,4080,4080,100
|
|
20240409,105100,32155835,4080,4080,4080,4080,0
|
|
20240409,105000,32155835,4080,4080,4080,4080,0
|
|
20240409,104900,32155835,4080,4080,4080,4080,0
|
|
20240409,104800,32155835,4080,4080,4080,4080,0
|
|
20240409,104700,32155835,4080,4080,4080,4080,90
|
|
20240409,104600,31788635,4080,4080,4080,4080,0
|
|
20240409,104500,31788635,4080,4080,4080,4080,50
|
|
20240409,104400,31584635,4080,4080,4080,4080,0
|
|
20240409,104300,31584635,4080,4080,4080,4080,0
|
|
20240409,104200,31584635,4080,4080,4080,4080,1
|
|
20240409,104100,31580555,4075,4070,4075,4070,500
|
|
20240409,104000,29545550,4075,4080,4080,4075,14
|
|
20240409,103900,29488435,4080,4075,4080,4075,207
|
|
20240409,103800,28644310,4075,4075,4075,4075,0
|
|
20240409,103700,28644310,4075,4075,4075,4075,16
|
|
20240409,103600,28579110,4075,4075,4075,4075,100
|
|
20240409,103500,28171610,4075,4075,4075,4075,0
|
|
20240409,103400,28171610,4075,4075,4075,4075,0
|
|
20240409,103300,28171610,4075,4075,4075,4075,0
|
|
20240409,103200,28171610,4075,4075,4075,4075,0
|
|
20240409,103100,28171610,4075,4075,4075,4075,1
|
|
20240409,103000,28167535,4080,4080,4080,4080,0
|
|
20240409,102900,28167535,4080,4075,4080,4075,1699
|
|
20240409,102800,21242615,4080,4080,4080,4080,300
|
|
20240409,102700,20018615,4080,4080,4080,4080,239
|
|
20240409,102600,19043495,4085,4085,4085,4085,9
|
|
20240409,102500,19006730,4085,4085,4085,4085,101
|
|
20240409,102400,18594145,4085,4085,4085,4085,0
|
|
20240409,102300,18594145,4085,4085,4085,4085,0
|
|
20240409,102200,18594145,4085,4085,4095,4085,47
|
|
20240409,102100,18402120,4085,4085,4085,4085,0
|
|
20240409,102000,18402120,4085,4085,4085,4085,0
|
|
20240409,101900,18402120,4085,4085,4085,4085,0
|
|
20240409,101800,18402120,4085,4085,4085,4085,0
|
|
20240409,101700,18402120,4085,4085,4085,4085,0
|
|
20240409,101600,18402120,4085,4085,4085,4085,2
|
|
20240409,101500,18393950,4085,4085,4095,4085,9
|
|
20240409,101400,18357145,4095,4090,4095,4085,136
|
|
20240409,101300,17801410,4095,4090,4095,4090,10
|
|
20240409,101200,17760470,4090,4085,4090,4085,113
|
|
20240409,101100,17298860,4085,4085,4085,4085,302
|
|
20240409,101000,16065190,4090,4090,4090,4090,0
|
|
20240409,100900,16065190,4090,4090,4090,4090,0
|
|
20240409,100800,16065190,4090,4090,4090,4090,0
|
|
20240409,100700,16065190,4090,4090,4090,4090,0
|
|
20240409,100600,16065190,4090,4090,4090,4090,126
|
|
20240409,100500,15549850,4095,4095,4095,4095,5
|
|
20240409,100400,15529375,4095,4095,4095,4095,0
|
|
20240409,100300,15529375,4095,4095,4095,4095,0
|
|
20240409,100200,15529375,4095,4095,4095,4095,1
|
|
20240409,100100,15525280,4095,4095,4095,4095,20
|
|
20240409,100000,15443380,4095,4095,4095,4095,0
|
|
20240409,095900,15443380,4095,4095,4095,4095,100
|
|
20240409,095800,15033880,4095,4095,4095,4095,0
|
|
20240409,095700,15033880,4095,4095,4095,4095,0
|
|
20240409,095600,15033880,4095,4095,4095,4095,3
|
|
20240409,095500,15021595,4090,4090,4090,4090,100
|
|
20240409,095400,14612595,4095,4095,4095,4095,0
|
|
20240409,095300,14612595,4095,4095,4095,4095,9
|
|
20240409,095200,14575740,4095,4095,4095,4095,6
|
|
20240409,095100,14551170,4095,4095,4095,4095,3
|
|
20240409,095000,14538885,4095,4095,4095,4095,0
|
|
20240409,094900,14538885,4095,4095,4095,4095,0
|
|
20240409,094800,14538885,4095,4095,4095,4095,0
|
|
20240409,094700,14538885,4095,4095,4095,4095,10
|
|
20240409,094600,14497935,4095,4095,4095,4095,3
|
|
20240409,094500,14485650,4100,4095,4100,4095,2
|
|
20240409,094400,14477455,4090,4090,4090,4090,2
|
|
20240409,094300,14469275,4090,4090,4090,4090,1
|
|
20240409,094200,14465185,4100,4100,4100,4100,0
|
|
20240409,094100,14465185,4100,4090,4100,4090,2
|
|
20240409,094000,14456995,4090,4090,4090,4090,387
|
|
20240409,093900,12874165,4090,4090,4090,4090,0
|
|
20240409,093800,12874165,4090,4090,4090,4090,0
|
|
20240409,093700,12874165,4090,4085,4090,4085,101
|
|
20240409,093600,12461575,4090,4090,4090,4090,113
|
|
20240409,093500,11999405,4090,4090,4090,4090,0
|
|
20240409,093400,11999405,4090,4095,4095,4090,259
|
|
20240409,093300,10939800,4100,4100,4100,4100,21
|
|
20240409,093200,10853700,4095,4095,4095,4095,1
|
|
20240409,093100,10849605,4100,4100,4100,4100,0
|
|
20240409,093000,10849605,4100,4095,4100,4095,7
|
|
20240409,092900,10820910,4100,4090,4100,4090,201
|
|
20240409,092800,9996975,4090,4090,4090,4090,85
|
|
20240409,092700,9649325,4085,4085,4085,4085,50
|
|
20240409,092600,9445075,4085,4085,4085,4085,2
|
|
20240409,092500,9436905,4080,4085,4085,4080,202
|
|
20240409,092400,8612405,4085,4085,4085,4085,0
|
|
20240409,092300,8612405,4085,4090,4090,4080,547
|
|
20240409,092200,6380405,4095,4095,4095,4095,1
|
|
20240409,092100,6376310,4100,4100,4100,4100,11
|
|
20240409,092000,6331210,4105,4105,4105,4105,1
|
|
20240409,091900,6327105,4110,4110,4110,4110,0
|
|
20240409,091800,6327105,4110,4110,4110,4110,2
|
|
20240409,091700,6318885,4095,4090,4095,4080,692
|
|
20240409,091600,3489960,4080,4090,4095,4080,27
|
|
20240409,091500,3379575,4095,4095,4095,4095,0
|
|
20240409,091400,3379575,4095,4095,4095,4095,0
|
|
20240409,091300,3379575,4095,4095,4095,4095,0
|
|
20240409,091200,3379575,4095,4075,4095,4075,7
|
|
20240409,091100,3350930,4095,4095,4095,4095,7
|
|
20240409,091000,3322265,4095,4095,4095,4095,11
|
|
20240409,090900,3277220,4070,4070,4070,4070,110
|
|
20240409,090800,2829520,4070,4095,4095,4070,258
|
|
20240409,090700,1778910,4100,4100,4100,4100,10
|
|
20240409,090600,1737910,4110,4110,4110,4110,0
|
|
20240409,090500,1737910,4110,4110,4110,4110,0
|
|
20240409,090400,1737910,4110,4110,4110,4110,0
|
|
20240409,090300,1737910,4110,4110,4110,4110,0
|
|
20240409,090200,1737910,4110,4110,4110,4110,100
|
|
20240409,090100,1326910,4110,4095,4110,4095,2
|
|
20240409,090000,1318705,4095,4070,4095,4070,324
|